Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.52(+3.77%) |
Jun 28, 2012 | 13.50 | 13.78 | 13.50 | 13.78 | 800 | -0.51(-3.57%) |
Jun 27, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 200 | +0.01(+0.07%) |
Jun 26, 2012 | 14.96 | 14.96 | 14.28 | 14.28 | 300 | +0.08(+0.56%) |
Jun 25, 2012 | 14.75 | 14.75 | 14.20 | 14.20 | 400 | -0.55(-3.73%) |
Jun 22, 2012 | 14.27 | 14.75 | 14.00 | 14.75 | 1,200 | +0.84(+6.04%) |
Jun 19, 2012 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.33(+2.43%) |
Jun 18, 2012 | 12.40 | 13.58 | 12.40 | 13.58 | 900 | +1.28(+10.41%) |
Jun 15, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 276 | +0.03(+0.24%) |
Jun 14, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 250 | -0.07(-0.57%) |
Jun 11, 2012 | 12.34 | 12.34 | 12.34 | 12.34 | 1,300 | +0.04(+0.33%) |
Jun 08, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | +0.00(+0.00%) |
Jun 02, 2012 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
Jun 01, 2012 | 12.60 | 12.60 | 12.30 | 12.30 | 200 | +0.10(+0.82%) |
May 30, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | -0.33(-2.63%) |
May 25, 2012 | 12.94 | 12.53 | 12.53 | 12.53 | 800 | -0.07(-0.56%) |
May 24, 2012 | 12.85 | 13.91 | 12.40 | 12.60 | 5,983 | +0.32(+2.61%) |
May 17, 2012 | 12.76 | 12.28 | 12.28 | 12.28 | 400 | -0.48(-3.76%) |
May 15, 2012 | 12.76 | 12.76 | 12.76 | 12.76 | 200 | +0.75(+6.24%) |
May 11, 2012 | 12.45 | 12.01 | 12.01 | 12.01 | 200 | -0.45(-3.61%) |
May 08, 2012 | 12.30 | 12.46 | 12.46 | 12.46 | 400 | -0.04(-0.32%) |
May 07, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.21(+1.71%) |
May 04, 2012 | 12.29 | 12.29 | 12.29 | 12.29 | 200 | -0.21(-1.68%) |
May 02, 2012 | 12.56 | 12.50 | 12.50 | 12.50 | 600 | -0.02(-0.16%) |
Apr 27, 2012 | 12.72 | 12.52 | 12.52 | 12.52 | 4,900 | +0.62(+5.21%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.90 | 11.90 | 500 | -0.02(-0.17%) |
Apr 20, 2012 | 11.80 | 11.92 | 11.78 | 11.92 | 501 | -0.10(-0.83%) |
Apr 19, 2012 | 13.03 | 13.03 | 11.69 | 12.02 | 3,596 | -1.33(-9.96%) |
Apr 18, 2012 | 13.00 | 14.95 | 13.00 | 13.35 | 3,264 | +0.33(+2.53%) |
Apr 17, 2012 | 13.02 | 13.02 | 13.02 | 13.02 | 100 | -0.63(-4.62%) |
Apr 13, 2012 | 13.65 | 13.65 | 13.65 | 13.65 | 600 | +0.00(+0.00%) |
Apr 12, 2012 | 13.19 | 14.47 | 13.19 | 13.65 | 3,319 | +0.84(+6.56%) |
Apr 11, 2012 | 13.27 | 13.27 | 12.81 | 12.81 | 270 | -0.49(-3.68%) |
Apr 05, 2012 | 13.14 | 13.30 | 13.30 | 13.30 | 600 | +0.28(+2.15%) |
Apr 02, 2012 | 13.09 | 13.02 | 13.02 | 13.02 | 500 | +0.12(+0.93%) |
Mar 30, 2012 | 12.95 | 12.95 | 12.90 | 12.90 | 1,600 | -0.09(-0.69%) |
Mar 29, 2012 | 12.70 | 13.28 | 12.70 | 12.99 | 1,700 | +0.01(+0.08%) |
Mar 28, 2012 | 13.58 | 13.58 | 12.67 | 12.98 | 1,437 | +0.83(+6.83%) |
Mar 23, 2012 | 12.00 | 12.15 | 12.15 | 12.15 | 800 | +0.30(+2.53%) |
Mar 21, 2012 | 11.66 | 11.85 | 11.85 | 11.85 | 600 | -0.23(-1.90%) |
Mar 12, 2012 | 12.08 | 12.08 | 12.08 | 12.08 | 100 | +0.10(+0.83%) |
Mar 08, 2012 | 11.87 | 11.98 | 11.98 | 11.98 | 1,800 | -0.11(-0.91%) |
Mar 05, 2012 | 12.09 | 12.09 | 12.09 | 12.09 | 300 | +0.36(+3.07%) |
Feb 23, 2012 | 11.73 | 11.73 | 11.73 | 11.73 | 100 | +0.15(+1.30%) |
Feb 21, 2012 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.06(+0.52%) |
Feb 14, 2012 | 11.97 | 11.52 | 11.52 | 11.52 | 300 | -0.59(-4.87%) |
Feb 10, 2012 | 12.11 | 12.11 | 12.11 | 12.11 | 100 | -0.04(-0.33%) |
Feb 09, 2012 | 12.18 | 12.18 | 12.15 | 12.15 | 400 | +0.15(+1.25%) |
Feb 08, 2012 | 12.15 | 12.15 | 12.00 | 12.00 | 404 | +0.72(+6.38%) |
Feb 07, 2012 | 11.28 | 11.28 | 11.28 | 11.28 | 100 | -0.40(-3.42%) |
Feb 06, 2012 | 11.68 | 11.68 | 11.68 | 11.68 | 200 | +0.29(+2.55%) |
Feb 03, 2012 | 11.27 | 11.39 | 11.27 | 11.39 | 800 | +0.19(+1.70%) |
Jan 31, 2012 | 11.20 | 11.20 | 11.20 | 11.20 | 800 | +0.20(+1.82%) |
Jan 30, 2012 | 11.10 | 11.10 | 10.95 | 11.00 | 1,000 | -0.10(-0.90%) |
Jan 27, 2012 | 11.10 | 11.10 | 11.10 | 11.10 | 160 | -0.35(-3.06%) |
Jan 20, 2012 | 11.45 | 11.45 | 11.45 | 11.45 | 600 | +0.05(+0.44%) |
Jan 19, 2012 | 11.45 | 11.45 | 11.40 | 11.40 | 230 | +0.15(+1.33%) |
Jan 18, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.18(+1.63%) |
Jan 17, 2012 | 11.25 | 11.30 | 11.07 | 11.07 | 800 | -0.03(-0.27%) |
Jan 12, 2012 | 11.40 | 11.10 | 11.10 | 11.10 | 1,800 | -0.29(-2.55%) |
Jan 11, 2012 | 11.25 | 11.39 | 11.25 | 11.39 | 200 | -0.21(-1.81%) |
Jan 10, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 200 | +0.09(+0.78%) |
Jan 09, 2012 | 11.52 | 11.52 | 11.51 | 11.51 | 200 | +0.01(+0.09%) |
Jan 06, 2012 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.00(+0.00%) |
Jan 04, 2012 | 11.41 | 11.50 | 11.50 | 11.50 | 3,400 | +0.15(+1.32%) |
Dec 30, 2011 | 11.50 | 12.70 | 11.17 | 11.35 | 9,649 | -0.27(-2.32%) |
Dec 29, 2011 | 11.70 | 12.95 | 11.62 | 11.62 | 3,204 | -0.03(-0.26%) |
Dec 28, 2011 | 11.80 | 11.80 | 11.30 | 11.65 | 2,300 | -0.35(-2.90%) |
Dec 27, 2011 | 11.56 | 12.00 | 11.20 | 12.00 | 700 | +0.45(+3.88%) |
Dec 21, 2011 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Dec 20, 2011 | 11.55 | 11.59 | 11.55 | 11.55 | 500 | +0.35(+3.13%) |
Dec 19, 2011 | 11.21 | 11.87 | 11.20 | 11.20 | 9,907 | +0.20(+1.82%) |
Dec 16, 2011 | 11.11 | 11.11 | 11.00 | 11.00 | 600 | +0.08(+0.73%) |
Dec 15, 2011 | 11.50 | 11.53 | 10.92 | 10.92 | 1,598 | -0.88(-7.45%) |
Dec 13, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.71(+6.40%) |
Dec 12, 2011 | 11.00 | 11.80 | 10.98 | 11.09 | 6,508 | -0.01(-0.09%) |
Dec 09, 2011 | 11.00 | 11.10 | 11.00 | 11.10 | 400 | +0.05(+0.45%) |
Dec 07, 2011 | 11.05 | 11.05 | 11.05 | 11.05 | 300 | +0.02(+0.18%) |
Dec 06, 2011 | 11.03 | 11.03 | 11.03 | 11.03 | 200 | -0.25(-2.22%) |
Dec 05, 2011 | 11.28 | 11.28 | 11.28 | 11.28 | 200 | +0.00(+0.00%) |
Dec 02, 2011 | 11.20 | 11.28 | 11.20 | 11.28 | 1,697 | -0.12(-1.05%) |
Nov 30, 2011 | 11.74 | 11.40 | 11.40 | 11.40 | 2,200 | +0.40(+3.64%) |
Nov 29, 2011 | 11.46 | 11.46 | 11.00 | 11.00 | 200 | -0.46(-4.01%) |
Nov 25, 2011 | 11.45 | 11.46 | 11.46 | 11.46 | 500 | +0.34(+3.06%) |
Nov 23, 2011 | 10.97 | 12.50 | 10.97 | 11.12 | 7,428 | +0.15(+1.37%) |
Nov 22, 2011 | 10.97 | 10.97 | 10.25 | 10.97 | 5,500 | -0.03(-0.27%) |
Nov 21, 2011 | 11.22 | 11.22 | 11.00 | 11.00 | 1,015 | -0.99(-8.26%) |
Nov 15, 2011 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | -0.08(-0.66%) |
Nov 10, 2011 | 12.20 | 12.07 | 12.07 | 12.07 | 900 | -0.13(-1.07%) |
Nov 09, 2011 | 12.20 | 12.25 | 12.14 | 12.20 | 4,100 | -0.08(-0.65%) |
Nov 08, 2011 | 12.08 | 12.28 | 12.08 | 12.28 | 600 | +0.18(+1.49%) |
Nov 04, 2011 | 12.25 | 12.10 | 12.10 | 12.10 | 4,100 | -0.15(-1.22%) |
Nov 03, 2011 | 12.25 | 12.25 | 12.25 | 12.25 | 400 | +0.00(+0.00%) |
Nov 02, 2011 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | -0.00(-0.00%) |
Oct 31, 2011 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
Oct 28, 2011 | 12.25 | 12.25 | 12.25 | 12.25 | 3,099 | +0.25(+2.08%) |
Oct 27, 2011 | 12.00 | 12.01 | 12.00 | 12.00 | 8,300 | -0.25(-2.04%) |
Oct 26, 2011 | 12.01 | 12.85 | 12.01 | 12.25 | 1,000 | +0.15(+1.24%) |
Oct 24, 2011 | 12.10 | 12.10 | 12.10 | 12.10 | 2,600 | +0.60(+5.22%) |
Oct 20, 2011 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -0.50(-4.17%) |
Oct 19, 2011 | 11.80 | 12.00 | 11.75 | 12.00 | 4,100 | -0.24(-1.96%) |
Oct 12, 2011 | 12.24 | 12.24 | 12.24 | 12.24 | 400 | +0.16(+1.32%) |
Oct 11, 2011 | 11.85 | 12.18 | 11.85 | 12.08 | 719 | +0.36(+3.07%) |
Oct 05, 2011 | 11.67 | 11.72 | 11.72 | 11.72 | 1,300 | -0.82(-6.54%) |
Sep 29, 2011 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.13(+1.05%) |
Sep 22, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 200 | +0.42(+3.50%) |
Sep 09, 2011 | 11.99 | 11.99 | 11.99 | 11.99 | 200 | -0.76(-5.96%) |
Sep 08, 2011 | 12.75 | 12.80 | 12.75 | 12.75 | 662 | -0.20(-1.54%) |
Sep 07, 2011 | 12.95 | 12.95 | 12.95 | 12.95 | 300 | +0.05(+0.39%) |
Sep 06, 2011 | 13.39 | 13.39 | 12.90 | 12.90 | 565 | +0.01(+0.08%) |
Sep 02, 2011 | 12.89 | 12.89 | 12.89 | 12.89 | 119 | +0.44(+3.53%) |
Sep 01, 2011 | 12.00 | 12.45 | 12.00 | 12.45 | 200 | +0.42(+3.49%) |
Aug 30, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 100 | +0.42(+3.62%) |
Aug 26, 2011 | 11.10 | 11.61 | 11.61 | 11.61 | 600 | +0.34(+3.02%) |
Aug 24, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | -0.18(-1.57%) |
Aug 12, 2011 | 10.60 | 11.45 | 11.45 | 11.45 | 400 | +0.37(+3.34%) |
Aug 09, 2011 | 10.75 | 11.08 | 11.08 | 11.08 | 1,000 | +0.39(+3.65%) |
Aug 08, 2011 | 11.99 | 11.99 | 10.69 | 10.69 | 6,016 | -1.30(-10.84%) |
Aug 05, 2011 | 12.04 | 12.04 | 11.99 | 11.99 | 3,968 | -0.51(-4.08%) |
Aug 03, 2011 | 12.10 | 12.50 | 12.50 | 12.50 | 2,300 | -0.44(-3.40%) |
Jul 28, 2011 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.40(-3.00%) |
Jul 22, 2011 | 13.34 | 13.34 | 13.34 | 13.34 | 300 | +0.87(+6.98%) |
Jul 18, 2011 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | -0.47(-3.63%) |
Jul 13, 2011 | 12.95 | 12.94 | 12.94 | 12.94 | 200 | -0.04(-0.31%) |
Jul 11, 2011 | 12.98 | 12.98 | 12.98 | 12.98 | 200 | +0.38(+3.02%) |
Jul 06, 2011 | 13.00 | 12.60 | 12.60 | 12.60 | 600 | -0.15(-1.18%) |
Jul 05, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 451 | +0.00(+0.00%) |