Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.83 | 17.83 | 17.83 | 17.83 | 400 | +0.08(+0.45%) |
Apr 27, 2012 | 17.75 | 17.75 | 17.71 | 17.75 | 5,600 | -0.25(-1.39%) |
Apr 26, 2012 | 18.20 | 18.25 | 17.71 | 18.00 | 2,000 | -0.20(-1.10%) |
Apr 24, 2012 | 18.20 | 18.20 | 18.20 | 0 | +0.70(+4.00%) | |
Apr 23, 2012 | 17.47 | 17.50 | 17.47 | 17.50 | 3,000 | +0.03(+0.17%) |
Apr 20, 2012 | 17.26 | 17.47 | 17.20 | 17.47 | 2,800 | -0.03(-0.17%) |
Apr 19, 2012 | 17.21 | 17.50 | 17.20 | 17.50 | 3,499 | -0.42(-2.34%) |
Apr 18, 2012 | 17.20 | 17.92 | 17.20 | 17.92 | 2,200 | +0.42(+2.40%) |
Apr 17, 2012 | 17.49 | 17.50 | 17.38 | 17.50 | 3,516 | +0.00(+0.00%) |
Apr 16, 2012 | 17.30 | 17.50 | 17.26 | 17.50 | 3,000 | +0.00(+0.00%) |
Apr 13, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 1,500 | -0.25(-1.41%) |
Apr 11, 2012 | 17.75 | 17.75 | 17.75 | 0 | +0.63(+3.68%) | |
Apr 10, 2012 | 17.80 | 17.80 | 17.11 | 17.12 | 800 | -0.82(-4.57%) |
Apr 09, 2012 | 17.15 | 17.94 | 17.05 | 17.94 | 2,300 | +0.00(+0.00%) |
Apr 05, 2012 | 17.45 | 17.94 | 17.45 | 17.94 | 500 | +0.64(+3.70%) |
Apr 04, 2012 | 18.00 | 18.23 | 17.08 | 17.30 | 13,232 | +0.00(+0.00%) |
Apr 03, 2012 | 17.75 | 18.15 | 17.30 | 17.30 | 9,463 | -0.20(-1.14%) |
Apr 02, 2012 | 18.00 | 18.05 | 17.50 | 17.50 | 11,146 | -0.39(-2.18%) |
Mar 30, 2012 | 16.80 | 18.00 | 16.68 | 17.89 | 132,733 | +1.09(+6.49%) |
Mar 29, 2012 | 15.47 | 19.79 | 15.47 | 16.80 | 70,021 | +1.77(+11.78%) |
Mar 28, 2012 | 15.00 | 15.10 | 14.85 | 15.03 | 2,800 | -0.37(-2.40%) |
Mar 27, 2012 | 15.51 | 15.51 | 15.40 | 15.40 | 6,340 | +0.14(+0.92%) |
Mar 26, 2012 | 15.00 | 15.26 | 15.00 | 15.26 | 2,800 | +0.27(+1.80%) |
Mar 23, 2012 | 15.00 | 15.00 | 14.50 | 14.99 | 2,617 | -0.01(-0.07%) |
Mar 22, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 175 | -0.19(-1.25%) |
Mar 21, 2012 | 15.10 | 15.19 | 14.83 | 15.19 | 2,296 | -0.01(-0.07%) |
Mar 20, 2012 | 15.20 | 15.21 | 15.20 | 15.20 | 1,600 | +0.00(+0.00%) |
Mar 19, 2012 | 15.30 | 15.38 | 14.93 | 15.20 | 4,500 | -0.30(-1.94%) |
Mar 16, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | +0.00(+0.00%) |
Mar 15, 2012 | 15.65 | 15.74 | 15.20 | 15.50 | 4,400 | -0.25(-1.59%) |
Mar 13, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
Mar 12, 2012 | 15.73 | 16.11 | 15.73 | 15.75 | 4,450 | +0.02(+0.13%) |
Mar 09, 2012 | 15.42 | 15.73 | 15.17 | 15.73 | 2,795 | -0.02(-0.13%) |
Mar 08, 2012 | 15.75 | 15.75 | 15.36 | 15.75 | 2,800 | +0.00(+0.00%) |
Mar 07, 2012 | 15.85 | 15.85 | 15.75 | 15.75 | 5,200 | -0.14(-0.88%) |
Mar 05, 2012 | 15.89 | 15.89 | 15.89 | 0 | -0.19(-1.18%) | |
Mar 02, 2012 | 16.20 | 16.20 | 16.08 | 16.08 | 3,100 | +0.08(+0.50%) |
Mar 01, 2012 | 15.96 | 16.00 | 15.94 | 16.00 | 6,901 | +0.04(+0.25%) |
Feb 29, 2012 | 15.50 | 15.96 | 15.50 | 15.96 | 500 | +0.00(+0.00%) |
Feb 28, 2012 | 15.51 | 15.96 | 15.51 | 15.96 | 950 | -0.04(-0.25%) |
Feb 24, 2012 | 16.00 | 16.00 | 16.00 | 0 | +0.05(+0.31%) | |
Feb 23, 2012 | 15.97 | 15.97 | 15.95 | 15.95 | 400 | -0.12(-0.75%) |
Feb 22, 2012 | 16.20 | 16.20 | 16.07 | 16.07 | 700 | -0.17(-1.05%) |
Feb 21, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 430 | +0.11(+0.68%) |
Feb 17, 2012 | 16.07 | 16.13 | 16.07 | 16.13 | 468 | +0.06(+0.37%) |
Feb 16, 2012 | 16.07 | 16.24 | 16.07 | 16.07 | 723 | -0.13(-0.80%) |
Feb 15, 2012 | 16.25 | 16.25 | 16.07 | 16.20 | 2,500 | -0.05(-0.31%) |
Feb 14, 2012 | 16.27 | 16.27 | 16.25 | 16.25 | 9,787 | -0.02(-0.12%) |
Feb 13, 2012 | 16.24 | 16.50 | 16.24 | 16.27 | 10,750 | +0.02(+0.12%) |
Feb 10, 2012 | 15.50 | 16.30 | 15.50 | 16.25 | 15,234 | +0.75(+4.84%) |
Feb 09, 2012 | 15.25 | 15.50 | 15.24 | 15.50 | 13,172 | +0.33(+2.18%) |
Feb 08, 2012 | 15.25 | 15.25 | 15.17 | 15.17 | 1,200 | -0.08(-0.52%) |
Feb 07, 2012 | 14.93 | 15.25 | 14.93 | 15.25 | 2,900 | +0.31(+2.07%) |
Feb 06, 2012 | 14.94 | 14.94 | 14.94 | 14.94 | 200 | -0.02(-0.13%) |
Feb 03, 2012 | 14.96 | 14.96 | 14.96 | 14.96 | 600 | +0.12(+0.81%) |
Feb 02, 2012 | 14.82 | 14.84 | 14.82 | 14.84 | 900 | +0.00(+0.00%) |