Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.64 | 13.40 | 12.21 | 13.40 | 1,302 | +0.50(+3.88%) |
Apr 27, 2012 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | +0.15(+1.18%) |
Apr 26, 2012 | 12.40 | 12.98 | 12.26 | 12.75 | 6,149 | +0.00(+0.00%) |
Apr 25, 2012 | 12.39 | 12.75 | 12.39 | 12.75 | 5,919 | +0.25(+2.00%) |
Apr 24, 2012 | 12.60 | 12.60 | 12.20 | 12.50 | 2,304 | +0.00(+0.00%) |
Apr 23, 2012 | 12.50 | 12.51 | 12.50 | 12.50 | 600 | -0.50(-3.85%) |
Apr 20, 2012 | 13.05 | 13.05 | 13.00 | 13.00 | 480 | +0.00(+0.00%) |
Apr 19, 2012 | 13.20 | 13.20 | 13.00 | 13.00 | 900 | -0.20(-1.52%) |
Apr 18, 2012 | 13.20 | 13.20 | 13.20 | 13.20 | 100 | -0.01(-0.08%) |
Apr 17, 2012 | 13.21 | 13.21 | 13.21 | 13.21 | 197 | -0.04(-0.30%) |
Apr 16, 2012 | 12.96 | 13.25 | 12.75 | 13.25 | 7,306 | +0.31(+2.40%) |
Apr 13, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.06(-0.46%) |
Apr 12, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.19(-1.44%) |
Apr 11, 2012 | 13.05 | 13.69 | 13.00 | 13.19 | 16,300 | -0.06(-0.45%) |
Apr 10, 2012 | 13.68 | 13.68 | 13.20 | 13.25 | 1,821 | +0.22(+1.69%) |
Apr 09, 2012 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | -0.07(-0.53%) |
Apr 05, 2012 | 12.60 | 13.58 | 12.60 | 13.10 | 2,201 | +0.40(+3.15%) |
Apr 04, 2012 | 13.25 | 13.25 | 12.10 | 12.70 | 9,103 | -0.45(-3.42%) |
Apr 03, 2012 | 13.35 | 13.99 | 13.11 | 13.15 | 9,845 | +0.02(+0.15%) |
Apr 02, 2012 | 13.06 | 13.55 | 13.01 | 13.13 | 10,654 | +0.02(+0.15%) |
Mar 30, 2012 | 13.00 | 13.26 | 12.90 | 13.11 | 3,934 | +0.36(+2.82%) |
Mar 29, 2012 | 12.75 | 13.00 | 12.75 | 12.75 | 2,485 | +0.00(+0.00%) |
Mar 28, 2012 | 12.71 | 12.75 | 12.67 | 12.75 | 1,126 | +0.01(+0.10%) |
Mar 27, 2012 | 12.75 | 12.75 | 12.74 | 12.74 | 365 | +0.24(+1.90%) |
Mar 26, 2012 | 12.52 | 12.75 | 12.50 | 12.50 | 952 | -0.01(-0.04%) |
Mar 23, 2012 | 12.19 | 12.51 | 12.17 | 12.51 | 3,199 | +0.01(+0.04%) |
Mar 19, 2012 | 12.23 | 12.50 | 12.50 | 12.50 | 1,600 | +0.27(+2.21%) |
Mar 16, 2012 | 11.76 | 12.27 | 11.76 | 12.23 | 1,658 | -0.02(-0.16%) |
Mar 14, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.36(+3.03%) |
Mar 13, 2012 | 11.90 | 12.00 | 11.89 | 11.89 | 400 | +0.00(+0.00%) |
Mar 09, 2012 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.59(+5.22%) |
Mar 08, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 1,000 | -0.01(-0.09%) |
Mar 07, 2012 | 11.33 | 11.34 | 11.31 | 11.31 | 400 | +0.03(+0.27%) |
Mar 06, 2012 | 11.37 | 11.39 | 11.11 | 11.28 | 3,821 | +0.03(+0.27%) |
Mar 05, 2012 | 11.47 | 11.47 | 11.25 | 11.25 | 1,600 | -0.45(-3.85%) |
Mar 02, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 200 | +0.11(+0.95%) |
Mar 01, 2012 | 11.82 | 11.82 | 11.25 | 11.59 | 1,700 | -0.30(-2.52%) |
Feb 29, 2012 | 11.53 | 11.90 | 11.22 | 11.89 | 15,888 | -0.01(-0.08%) |
Feb 28, 2012 | 11.82 | 11.90 | 11.82 | 11.90 | 900 | +0.14(+1.19%) |
Feb 24, 2012 | 11.83 | 11.76 | 11.76 | 11.76 | 700 | +0.01(+0.09%) |
Feb 23, 2012 | 11.71 | 11.89 | 11.15 | 11.75 | 1,600 | +0.00(+0.00%) |
Feb 22, 2012 | 11.64 | 11.75 | 11.64 | 11.75 | 611 | +0.36(+3.16%) |
Feb 21, 2012 | 11.42 | 11.50 | 11.25 | 11.39 | 5,300 | -0.53(-4.45%) |
Feb 17, 2012 | 11.05 | 12.00 | 11.05 | 11.92 | 15,953 | +0.62(+5.49%) |
Feb 16, 2012 | 11.25 | 11.50 | 11.25 | 11.30 | 3,600 | +0.26(+2.36%) |
Feb 15, 2012 | 11.07 | 11.21 | 11.04 | 11.04 | 2,217 | -0.11(-0.99%) |
Feb 14, 2012 | 11.50 | 11.50 | 11.07 | 11.15 | 900 | -0.19(-1.68%) |
Feb 13, 2012 | 11.67 | 11.67 | 11.06 | 11.34 | 5,653 | -0.38(-3.24%) |
Feb 10, 2012 | 11.31 | 11.72 | 11.31 | 11.72 | 850 | +0.19(+1.65%) |
Feb 09, 2012 | 11.35 | 11.53 | 11.35 | 11.53 | 30,200 | -0.07(-0.60%) |
Feb 08, 2012 | 11.54 | 11.60 | 11.54 | 11.60 | 1,000 | -0.01(-0.09%) |
Feb 07, 2012 | 11.00 | 11.65 | 11.00 | 11.61 | 2,566 | +0.36(+3.20%) |
Feb 06, 2012 | 10.95 | 11.50 | 10.95 | 11.25 | 7,363 | +0.18(+1.63%) |
Feb 03, 2012 | 11.31 | 11.48 | 11.04 | 11.07 | 2,483 | -0.46(-3.99%) |
Feb 02, 2012 | 11.33 | 11.75 | 11.10 | 11.53 | 4,388 | -0.46(-3.84%) |