Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 11.58 | 11.99 | 11.55 | 11.99 | 890 | +0.09(+0.76%) |
Jan 31, 2012 | 11.71 | 12.00 | 11.71 | 11.90 | 1,100 | +0.06(+0.51%) |
Jan 30, 2012 | 11.10 | 11.84 | 11.10 | 11.84 | 4,374 | +0.32(+2.78%) |
Jan 27, 2012 | 11.60 | 11.60 | 11.10 | 11.52 | 4,224 | +0.02(+0.17%) |
Jan 26, 2012 | 11.50 | 11.50 | 11.46 | 11.50 | 1,105 | +0.00(+0.00%) |
Jan 24, 2012 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.35(+3.14%) |
Jan 23, 2012 | 11.04 | 11.35 | 11.00 | 11.15 | 3,335 | -0.24(-2.11%) |
Jan 18, 2012 | 11.01 | 11.39 | 11.39 | 11.39 | 800 | +0.39(+3.55%) |
Jan 17, 2012 | 11.36 | 11.39 | 10.75 | 11.00 | 3,200 | -0.25(-2.22%) |
Jan 13, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | +0.00(+0.00%) |
Jan 12, 2012 | 11.13 | 11.25 | 11.13 | 11.25 | 500 | -0.15(-1.32%) |
Jan 10, 2012 | 10.93 | 11.40 | 11.40 | 11.40 | 2,400 | +0.15(+1.33%) |
Jan 09, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.00(+0.00%) |
Jan 06, 2012 | 11.25 | 11.30 | 11.25 | 11.25 | 1,400 | +0.00(+0.00%) |
Jan 05, 2012 | 11.25 | 11.25 | 11.10 | 11.25 | 4,000 | -0.20(-1.75%) |