Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.38 | 15.40 | 15.38 | 15.40 | 450 | +0.05(+0.33%) |
Mar 29, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | -0.15(-0.97%) |
Mar 28, 2012 | 15.44 | 15.50 | 15.25 | 15.50 | 3,700 | +0.10(+0.65%) |
Mar 27, 2012 | 15.41 | 15.41 | 15.40 | 15.40 | 1,400 | -0.05(-0.32%) |
Mar 26, 2012 | 15.21 | 15.49 | 15.21 | 15.45 | 1,550 | +0.25(+1.64%) |
Mar 23, 2012 | 15.03 | 15.20 | 15.00 | 15.20 | 2,100 | +0.15(+1.00%) |
Mar 22, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | +0.15(+1.01%) |
Mar 21, 2012 | 15.15 | 15.15 | 14.90 | 14.90 | 2,100 | -0.25(-1.65%) |
Mar 20, 2012 | 15.01 | 15.15 | 15.00 | 15.15 | 1,550 | +0.06(+0.40%) |
Mar 19, 2012 | 15.11 | 15.20 | 15.09 | 15.09 | 2,900 | +0.19(+1.28%) |
Mar 16, 2012 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.08(+0.54%) |
Mar 15, 2012 | 14.50 | 14.82 | 14.50 | 14.82 | 400 | +0.57(+4.00%) |
Mar 14, 2012 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Mar 13, 2012 | 14.24 | 14.25 | 14.24 | 14.25 | 1,000 | +0.09(+0.64%) |
Mar 12, 2012 | 14.12 | 14.16 | 14.12 | 14.16 | 800 | +0.11(+0.78%) |
Mar 09, 2012 | 14.05 | 14.05 | 14.05 | 25 | +0.00(+0.00%) | |
Mar 08, 2012 | 13.74 | 14.05 | 13.74 | 14.05 | 4,700 | +0.45(+3.31%) |
Mar 07, 2012 | 13.90 | 13.90 | 13.60 | 13.60 | 600 | -0.40(-2.86%) |
Mar 06, 2012 | 14.20 | 14.20 | 14.00 | 14.00 | 5,650 | -0.20(-1.41%) |
Mar 05, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 1,300 | -0.37(-2.54%) |
Mar 02, 2012 | 14.30 | 14.57 | 14.30 | 14.57 | 605 | +0.40(+2.82%) |
Mar 01, 2012 | 14.17 | 14.17 | 14.17 | 14.17 | 200 | -0.01(-0.07%) |
Feb 29, 2012 | 14.18 | 14.20 | 14.18 | 14.18 | 1,100 | +0.03(+0.21%) |
Feb 28, 2012 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Feb 27, 2012 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Feb 24, 2012 | 14.24 | 14.25 | 14.15 | 14.15 | 2,200 | +0.17(+1.22%) |
Feb 23, 2012 | 14.08 | 14.09 | 13.98 | 13.98 | 1,800 | -0.18(-1.27%) |
Feb 22, 2012 | 14.25 | 14.25 | 14.16 | 14.16 | 426 | -0.04(-0.28%) |
Feb 21, 2012 | 14.00 | 14.20 | 13.96 | 14.20 | 1,520 | +0.15(+1.07%) |
Feb 17, 2012 | 14.05 | 14.05 | 14.05 | 0 | +0.25(+1.81%) | |
Feb 16, 2012 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2012 | 13.80 | 13.80 | 13.80 | 13.80 | 2,300 | +0.32(+2.37%) |
Feb 14, 2012 | 13.55 | 13.55 | 13.48 | 13.48 | 600 | -0.08(-0.59%) |
Feb 13, 2012 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | +0.08(+0.59%) |
Feb 10, 2012 | 13.48 | 13.48 | 13.48 | 0 | +0.00(+0.00%) | |
Feb 09, 2012 | 13.27 | 13.48 | 13.27 | 13.48 | 1,175 | +0.08(+0.60%) |
Feb 08, 2012 | 13.40 | 13.40 | 13.40 | 13.40 | 200 | +0.05(+0.37%) |
Feb 07, 2012 | 13.26 | 13.35 | 13.17 | 13.35 | 1,895 | +0.00(+0.00%) |
Feb 06, 2012 | 13.41 | 13.41 | 13.15 | 13.35 | 10,350 | -0.20(-1.48%) |
Feb 03, 2012 | 13.34 | 13.56 | 13.34 | 13.55 | 2,100 | +0.39(+2.96%) |
Feb 02, 2012 | 13.35 | 13.35 | 13.16 | 13.16 | 3,687 | -0.44(-3.24%) |
Feb 01, 2012 | 13.49 | 13.60 | 13.49 | 13.60 | 1,600 | +0.19(+1.42%) |
Jan 31, 2012 | 13.50 | 13.50 | 13.41 | 13.41 | 9,880 | -0.10(-0.74%) |
Jan 30, 2012 | 13.50 | 13.60 | 13.50 | 13.51 | 3,000 | -0.24(-1.75%) |
Jan 27, 2012 | 13.68 | 13.79 | 13.50 | 13.75 | 3,800 | +0.06(+0.44%) |
Jan 26, 2012 | 14.20 | 14.20 | 13.69 | 13.69 | 2,900 | -0.37(-2.63%) |
Jan 25, 2012 | 14.38 | 14.38 | 14.06 | 14.06 | 400 | -0.30(-2.09%) |
Jan 24, 2012 | 14.50 | 14.64 | 14.24 | 14.36 | 5,500 | -0.20(-1.37%) |
Jan 23, 2012 | 14.50 | 14.67 | 14.50 | 14.56 | 3,785 | +0.32(+2.25%) |
Jan 20, 2012 | 14.34 | 14.34 | 14.21 | 14.24 | 7,650 | -0.11(-0.77%) |
Jan 19, 2012 | 14.00 | 14.35 | 14.00 | 14.35 | 2,900 | +0.45(+3.24%) |
Jan 18, 2012 | 13.63 | 13.90 | 13.56 | 13.90 | 1,500 | +0.40(+2.96%) |
Jan 17, 2012 | 13.46 | 13.50 | 13.25 | 13.50 | 7,915 | +0.03(+0.22%) |
Jan 16, 2012 | 13.46 | 13.47 | 13.36 | 13.47 | 750 | +0.02(+0.15%) |
Jan 13, 2012 | 13.66 | 13.66 | 13.35 | 13.45 | 2,019 | -0.25(-1.82%) |
Jan 12, 2012 | 13.54 | 13.70 | 13.17 | 13.70 | 3,200 | +0.15(+1.11%) |
Jan 11, 2012 | 13.62 | 13.62 | 13.55 | 13.55 | 4,400 | -0.04(-0.29%) |
Jan 10, 2012 | 13.65 | 13.65 | 13.54 | 13.59 | 1,575 | +0.14(+1.04%) |
Jan 09, 2012 | 13.45 | 13.45 | 13.44 | 13.45 | 1,100 | -0.02(-0.15%) |
Jan 06, 2012 | 13.40 | 13.47 | 13.14 | 13.47 | 1,400 | +0.01(+0.07%) |
Jan 05, 2012 | 13.46 | 13.46 | 13.46 | 0 | +0.00(+0.00%) |