Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.70 | 15.70 | 15.70 | 0 | +0.05(+0.32%) | |
Apr 27, 2012 | 15.44 | 15.65 | 15.44 | 15.65 | 1,360 | +0.08(+0.53%) |
Apr 26, 2012 | 15.50 | 15.57 | 15.49 | 15.57 | 1,390 | +0.27(+1.75%) |
Apr 25, 2012 | 15.28 | 15.78 | 15.28 | 15.30 | 2,983 | -0.18(-1.16%) |
Apr 24, 2012 | 15.43 | 15.48 | 15.43 | 15.48 | 600 | -0.11(-0.71%) |
Apr 20, 2012 | 15.59 | 15.59 | 15.59 | 0 | +0.79(+5.34%) | |
Apr 19, 2012 | 14.66 | 15.00 | 14.66 | 14.80 | 2,583 | -0.40(-2.63%) |
Apr 18, 2012 | 15.24 | 15.24 | 15.20 | 15.20 | 500 | +0.00(+0.00%) |
Apr 17, 2012 | 15.55 | 15.55 | 15.20 | 15.20 | 800 | -0.11(-0.72%) |
Apr 16, 2012 | 15.30 | 15.31 | 15.30 | 15.31 | 850 | -0.54(-3.41%) |
Apr 13, 2012 | 15.68 | 15.85 | 15.68 | 15.85 | 1,492 | -0.22(-1.37%) |
Apr 12, 2012 | 16.07 | 16.07 | 16.06 | 16.07 | 10,217 | -0.05(-0.31%) |
Apr 11, 2012 | 15.97 | 16.13 | 15.96 | 16.12 | 5,377 | +0.12(+0.75%) |
Apr 10, 2012 | 15.95 | 16.00 | 15.87 | 16.00 | 1,100 | +0.07(+0.44%) |
Apr 09, 2012 | 15.92 | 15.93 | 15.92 | 15.93 | 800 | -0.05(-0.31%) |
Apr 05, 2012 | 15.99 | 16.16 | 15.98 | 15.98 | 3,024 | +0.26(+1.65%) |
Apr 04, 2012 | 15.72 | 15.72 | 15.72 | 15.72 | 390 | -0.14(-0.88%) |
Apr 02, 2012 | 15.86 | 15.86 | 15.86 | 0 | -0.44(-2.70%) | |
Mar 30, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 510 | -0.15(-0.91%) |
Mar 29, 2012 | 16.30 | 16.59 | 16.25 | 16.45 | 1,922 | +0.33(+2.05%) |
Mar 28, 2012 | 15.94 | 16.12 | 15.94 | 16.12 | 600 | +0.26(+1.64%) |
Mar 27, 2012 | 15.48 | 15.86 | 15.48 | 15.86 | 11,443 | +0.01(+0.06%) |
Mar 26, 2012 | 15.92 | 16.04 | 15.70 | 15.85 | 23,300 | -0.25(-1.55%) |
Mar 23, 2012 | 16.10 | 16.10 | 16.00 | 16.10 | 1,650 | +0.26(+1.64%) |
Mar 22, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 500 | +0.07(+0.44%) |
Mar 21, 2012 | 15.50 | 15.77 | 15.50 | 15.77 | 1,200 | -0.37(-2.29%) |
Mar 20, 2012 | 16.15 | 16.15 | 16.14 | 16.14 | 1,400 | -0.05(-0.31%) |
Mar 19, 2012 | 16.19 | 16.19 | 16.19 | 16.19 | 221 | +0.15(+0.94%) |
Mar 16, 2012 | 16.02 | 16.07 | 16.00 | 16.04 | 18,570 | +0.36(+2.30%) |
Mar 15, 2012 | 15.68 | 15.68 | 15.68 | 15.68 | 100 | -0.45(-2.79%) |
Mar 13, 2012 | 16.13 | 16.13 | 16.13 | 0 | -0.06(-0.37%) | |
Mar 09, 2012 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.10(-0.61%) |
Mar 08, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 200 | +0.44(+2.78%) |
Mar 07, 2012 | 15.71 | 15.90 | 15.71 | 15.85 | 1,863 | -0.41(-2.52%) |
Mar 06, 2012 | 15.72 | 16.26 | 15.72 | 16.26 | 1,100 | +0.76(+4.90%) |
Mar 05, 2012 | 15.61 | 15.61 | 15.27 | 15.50 | 8,631 | -0.95(-5.78%) |
Mar 02, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 400 | -0.05(-0.30%) |
Mar 01, 2012 | 16.51 | 16.51 | 16.50 | 16.50 | 3,721 | -0.65(-3.79%) |
Feb 29, 2012 | 17.05 | 17.44 | 16.39 | 17.15 | 4,040 | +0.07(+0.41%) |
Feb 28, 2012 | 17.30 | 17.50 | 17.08 | 17.08 | 2,979 | -0.20(-1.16%) |
Feb 27, 2012 | 17.32 | 17.32 | 17.28 | 17.28 | 545 | -0.17(-0.97%) |
Feb 24, 2012 | 17.10 | 17.81 | 17.10 | 17.45 | 6,328 | -0.35(-1.97%) |
Feb 23, 2012 | 17.62 | 17.80 | 17.60 | 17.80 | 6,078 | +0.90(+5.33%) |
Feb 22, 2012 | 16.92 | 17.00 | 16.58 | 16.90 | 11,786 | +0.73(+4.51%) |
Feb 21, 2012 | 16.47 | 16.47 | 16.17 | 16.17 | 7,139 | +0.42(+2.67%) |
Feb 17, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 1,456 | -0.50(-3.08%) |
Feb 16, 2012 | 16.33 | 16.33 | 16.05 | 16.25 | 2,500 | -0.20(-1.22%) |
Feb 15, 2012 | 16.70 | 16.70 | 16.45 | 16.45 | 6,500 | +0.09(+0.55%) |
Feb 14, 2012 | 16.51 | 16.55 | 16.36 | 16.36 | 7,496 | +0.65(+4.14%) |
Feb 13, 2012 | 16.32 | 16.32 | 15.71 | 15.71 | 4,450 | -0.49(-3.02%) |
Feb 10, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 2,100 | -0.03(-0.18%) |
Feb 09, 2012 | 16.33 | 16.73 | 16.23 | 16.23 | 12,604 | +0.18(+1.12%) |
Feb 08, 2012 | 16.20 | 16.20 | 15.93 | 16.05 | 22,376 | +0.13(+0.82%) |
Feb 07, 2012 | 16.10 | 16.30 | 15.84 | 15.92 | 29,690 | -0.62(-3.75%) |
Feb 06, 2012 | 16.57 | 16.57 | 16.26 | 16.54 | 3,695 | +0.04(+0.24%) |
Feb 03, 2012 | 16.68 | 16.68 | 16.50 | 16.50 | 8,233 | -0.47(-2.77%) |
Feb 02, 2012 | 16.98 | 16.98 | 16.66 | 16.97 | 2,959 | +0.12(+0.71%) |