Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.48 | 14.48 | 14.47 | 14.47 | 300 | -0.20(-1.36%) |
May 30, 2012 | 14.67 | 14.68 | 14.66 | 14.67 | 700 | -0.16(-1.09%) |
May 29, 2012 | 14.83 | 14.83 | 14.83 | 14.83 | 100 | +0.08(+0.52%) |
May 25, 2012 | 14.65 | 14.76 | 14.65 | 14.76 | 1,650 | -0.39(-2.61%) |
May 21, 2012 | 15.15 | 15.15 | 15.15 | 0 | +0.30(+2.02%) | |
May 17, 2012 | 14.85 | 14.85 | 14.85 | 0 | -0.22(-1.46%) | |
May 16, 2012 | 15.32 | 15.32 | 15.07 | 15.07 | 1,100 | -0.11(-0.72%) |
May 15, 2012 | 15.41 | 15.43 | 15.18 | 15.18 | 400 | -0.73(-4.59%) |
May 08, 2012 | 15.91 | 15.91 | 15.91 | 0 | -0.14(-0.87%) | |
May 07, 2012 | 16.10 | 16.10 | 16.05 | 16.05 | 2,800 | -0.16(-0.97%) |
May 04, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 500 | -0.19(-1.18%) |
May 03, 2012 | 16.50 | 16.52 | 16.40 | 16.40 | 3,000 | -0.04(-0.24%) |
May 02, 2012 | 16.59 | 16.59 | 16.44 | 16.44 | 1,300 | -0.26(-1.58%) |
May 01, 2012 | 16.72 | 16.72 | 16.70 | 16.70 | 400 | +0.32(+1.92%) |
Apr 26, 2012 | 16.39 | 16.39 | 16.39 | 0 | +0.14(+0.86%) | |
Apr 24, 2012 | 16.25 | 16.25 | 16.25 | 0 | -0.21(-1.28%) | |
Apr 19, 2012 | 16.46 | 16.46 | 16.46 | 0 | +0.03(+0.15%) | |
Apr 18, 2012 | 16.55 | 16.55 | 16.43 | 16.43 | 1,700 | -0.03(-0.18%) |
Apr 17, 2012 | 16.47 | 16.47 | 16.46 | 16.46 | 500 | +0.11(+0.68%) |
Apr 16, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 500 | -0.02(-0.11%) |
Apr 12, 2012 | 16.37 | 16.37 | 16.37 | 0 | +0.10(+0.61%) | |
Apr 10, 2012 | 16.27 | 16.27 | 16.27 | 0 | -0.12(-0.71%) | |
Apr 09, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 300 | -0.21(-1.29%) |
Apr 05, 2012 | 16.60 | 16.60 | 16.60 | 16.60 | 675 | +0.02(+0.12%) |
Apr 04, 2012 | 16.50 | 16.58 | 16.50 | 16.58 | 700 | -0.44(-2.59%) |
Apr 03, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 609 | +0.15(+0.91%) |
Mar 30, 2012 | 16.87 | 16.87 | 16.87 | 0 | +0.34(+2.04%) | |
Mar 29, 2012 | 16.64 | 16.64 | 16.53 | 16.53 | 500 | -0.37(-2.19%) |
Mar 28, 2012 | 16.91 | 16.91 | 16.90 | 16.90 | 300 | -0.14(-0.82%) |
Mar 27, 2012 | 17.03 | 17.04 | 17.03 | 17.04 | 1,000 | -0.05(-0.32%) |
Mar 26, 2012 | 16.86 | 17.10 | 16.86 | 17.09 | 2,250 | +0.55(+3.36%) |
Mar 23, 2012 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | -0.14(-0.84%) |
Mar 22, 2012 | 16.62 | 16.68 | 16.43 | 16.68 | 600 | -0.54(-3.14%) |
Mar 21, 2012 | 17.22 | 17.22 | 17.22 | 17.22 | 400 | -0.21(-1.23%) |
Mar 15, 2012 | 17.43 | 17.43 | 17.43 | 0 | +0.03(+0.20%) | |
Mar 14, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 3,400 | -0.14(-0.78%) |
Mar 12, 2012 | 17.54 | 17.54 | 17.54 | 0 | +0.14(+0.79%) | |
Mar 08, 2012 | 17.40 | 17.40 | 17.40 | 0 | +0.22(+1.28%) | |
Mar 07, 2012 | 17.18 | 17.18 | 17.18 | 17.18 | 1,000 | +0.01(+0.06%) |
Mar 06, 2012 | 17.20 | 17.20 | 17.17 | 17.17 | 1,000 | -0.71(-3.98%) |