Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 18.06 | 18.09 | 18.09 | 18.09 | 500 | -0.01(-0.06%) |
Apr 26, 2012 | 18.13 | 18.21 | 18.10 | 18.10 | 700 | +0.34(+1.91%) |
Apr 23, 2012 | 18.18 | 17.76 | 17.76 | 17.76 | 700 | -0.04(-0.22%) |
Apr 20, 2012 | 18.22 | 18.22 | 17.80 | 17.80 | 700 | +0.49(+2.83%) |
Apr 18, 2012 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | -0.55(-3.08%) |
Apr 17, 2012 | 17.55 | 17.95 | 17.26 | 17.86 | 1,200 | -0.08(-0.45%) |
Apr 16, 2012 | 16.56 | 17.94 | 16.56 | 17.94 | 600 | +0.66(+3.82%) |
Apr 12, 2012 | 17.29 | 17.28 | 17.28 | 17.28 | 800 | -0.27(-1.54%) |
Apr 10, 2012 | 17.88 | 17.55 | 17.55 | 17.55 | 700 | -0.65(-3.57%) |
Apr 09, 2012 | 18.00 | 18.20 | 17.96 | 18.20 | 1,000 | -0.05(-0.27%) |
Apr 04, 2012 | 18.15 | 18.25 | 18.25 | 18.25 | 300 | +0.11(+0.61%) |
Apr 03, 2012 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | +0.16(+0.89%) |
Apr 02, 2012 | 17.98 | 17.98 | 17.98 | 17.98 | 699 | -0.35(-1.91%) |
Mar 30, 2012 | 18.33 | 18.33 | 18.33 | 18.33 | 500 | +0.20(+1.10%) |
Mar 29, 2012 | 18.18 | 18.33 | 18.00 | 18.13 | 1,600 | +0.72(+4.14%) |
Mar 28, 2012 | 17.60 | 17.60 | 17.41 | 17.41 | 333 | +0.21(+1.22%) |
Mar 26, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | +0.07(+0.41%) |
Mar 23, 2012 | 17.17 | 17.18 | 17.13 | 17.13 | 739 | +0.01(+0.06%) |
Mar 22, 2012 | 16.85 | 17.12 | 16.85 | 17.12 | 1,500 | +0.12(+0.71%) |
Mar 21, 2012 | 16.50 | 17.00 | 16.50 | 17.00 | 2,600 | +0.90(+5.59%) |
Mar 20, 2012 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | -0.14(-0.86%) |
Mar 19, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 130 | +0.00(+0.00%) |
Mar 16, 2012 | 15.95 | 17.20 | 15.95 | 16.24 | 3,000 | +0.35(+2.20%) |
Mar 15, 2012 | 15.90 | 15.91 | 15.75 | 15.89 | 2,218 | -0.01(-0.06%) |
Mar 14, 2012 | 15.75 | 15.90 | 15.75 | 15.90 | 400 | +0.02(+0.13%) |
Mar 13, 2012 | 15.47 | 15.88 | 15.47 | 15.88 | 400 | +0.51(+3.32%) |
Mar 12, 2012 | 15.37 | 15.37 | 15.37 | 15.37 | 100 | +0.15(+0.99%) |
Mar 09, 2012 | 14.28 | 16.08 | 14.28 | 15.22 | 3,030 | +0.95(+6.66%) |
Mar 06, 2012 | 14.35 | 14.27 | 14.27 | 14.27 | 2,600 | -0.08(-0.56%) |
Mar 05, 2012 | 14.50 | 14.50 | 14.35 | 14.35 | 200 | -0.15(-1.03%) |
Mar 02, 2012 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.00(+0.00%) |
Mar 01, 2012 | 14.02 | 14.50 | 14.02 | 14.50 | 900 | +0.48(+3.42%) |
Feb 29, 2012 | 14.02 | 14.02 | 14.02 | 14.02 | 100 | -0.15(-1.06%) |
Feb 28, 2012 | 14.28 | 14.28 | 14.15 | 14.17 | 917 | -0.20(-1.39%) |
Feb 27, 2012 | 14.10 | 14.38 | 14.10 | 14.37 | 1,092 | +0.27(+1.91%) |
Feb 24, 2012 | 14.17 | 14.17 | 14.10 | 14.10 | 200 | -0.07(-0.49%) |
Feb 23, 2012 | 14.19 | 14.62 | 14.05 | 14.17 | 2,200 | -0.02(-0.14%) |
Feb 22, 2012 | 13.43 | 14.21 | 13.43 | 14.19 | 1,600 | -0.05(-0.35%) |
Feb 21, 2012 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | -0.06(-0.42%) |
Feb 17, 2012 | 13.89 | 14.30 | 13.75 | 14.30 | 792 | +0.02(+0.14%) |
Feb 16, 2012 | 13.70 | 14.28 | 13.69 | 14.28 | 1,900 | +0.58(+4.23%) |
Feb 15, 2012 | 13.67 | 13.70 | 13.67 | 13.70 | 200 | -0.05(-0.36%) |
Feb 14, 2012 | 13.40 | 14.26 | 13.24 | 13.75 | 4,603 | -0.47(-3.31%) |
Feb 13, 2012 | 13.31 | 14.45 | 13.31 | 14.22 | 3,002 | +0.25(+1.79%) |
Feb 10, 2012 | 13.43 | 14.53 | 13.43 | 13.97 | 2,453 | -0.28(-1.96%) |
Feb 09, 2012 | 14.23 | 14.79 | 14.16 | 14.25 | 1,701 | -0.03(-0.21%) |
Feb 08, 2012 | 14.33 | 14.80 | 14.28 | 14.28 | 700 | -0.09(-0.63%) |
Feb 07, 2012 | 14.17 | 14.81 | 14.17 | 14.37 | 3,675 | +0.32(+2.28%) |
Feb 06, 2012 | 14.34 | 14.34 | 14.05 | 14.05 | 200 | -0.41(-2.83%) |
Feb 03, 2012 | 13.41 | 14.46 | 13.41 | 14.46 | 1,581 | +1.05(+7.83%) |
Feb 02, 2012 | 13.41 | 13.41 | 13.41 | 13.41 | 600 | +0.04(+0.30%) |