Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2011 | 12.96 | 13.00 | 12.72 | 12.75 | 2,300 | +0.00(+0.00%) |
Jun 29, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | +0.00(+0.00%) |
Jun 28, 2011 | 13.88 | 22.77 | 12.25 | 12.75 | 4,091 | -1.22(-8.73%) |
Jun 27, 2011 | 14.00 | 14.56 | 13.97 | 13.97 | 1,700 | +1.47(+11.76%) |
Jun 24, 2011 | 12.53 | 12.53 | 12.50 | 12.50 | 520 | +0.76(+6.50%) |
Jun 23, 2011 | 11.61 | 11.75 | 11.61 | 11.74 | 550 | +0.04(+0.32%) |
Jun 22, 2011 | 11.68 | 11.70 | 11.68 | 11.70 | 400 | +0.00(+0.00%) |
Jun 17, 2011 | 11.75 | 11.70 | 11.70 | 11.70 | 4,100 | +0.32(+2.81%) |
Jun 16, 2011 | 11.10 | 11.38 | 11.01 | 11.38 | 800 | -0.03(-0.26%) |
Jun 14, 2011 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.30(-2.56%) |
Jun 13, 2011 | 11.90 | 11.90 | 11.71 | 11.71 | 688 | -0.55(-4.49%) |
Jun 07, 2011 | 12.22 | 12.26 | 12.26 | 12.26 | 200 | +0.00(+0.00%) |
Jun 06, 2011 | 12.87 | 12.87 | 12.26 | 12.26 | 200 | +0.11(+0.91%) |
May 31, 2011 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | -0.26(-2.10%) |
May 24, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 100 | +0.40(+3.33%) |
May 20, 2011 | 12.04 | 12.01 | 12.01 | 12.01 | 300 | -0.79(-6.17%) |
May 17, 2011 | 13.42 | 12.80 | 12.80 | 12.80 | 1,700 | -1.34(-9.48%) |
May 13, 2011 | 13.75 | 14.14 | 14.14 | 14.14 | 1,100 | +0.03(+0.21%) |
May 12, 2011 | 14.90 | 14.90 | 14.11 | 14.11 | 1,307 | -0.79(-5.30%) |
May 11, 2011 | 14.45 | 14.94 | 14.45 | 14.90 | 1,700 | +0.60(+4.20%) |
May 10, 2011 | 14.40 | 14.40 | 14.13 | 14.30 | 2,600 | +0.25(+1.78%) |
May 06, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 2,600 | -0.25(-1.75%) |
May 05, 2011 | 14.30 | 14.30 | 14.30 | 14.30 | 150 | +0.39(+2.80%) |
Apr 28, 2011 | 13.47 | 13.91 | 13.91 | 13.91 | 18,600 | +0.75(+5.70%) |
Apr 21, 2011 | 13.18 | 13.16 | 13.16 | 13.16 | 300 | -0.25(-1.86%) |
Apr 20, 2011 | 13.99 | 13.99 | 13.41 | 13.41 | 900 | -0.30(-2.20%) |
Apr 15, 2011 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | -0.09(-0.64%) |
Apr 13, 2011 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.30(+2.22%) |
Apr 12, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 5,996 | -0.25(-1.82%) |
Apr 07, 2011 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.50(+3.77%) |
Apr 05, 2011 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | -0.75(-5.36%) |
Apr 04, 2011 | 14.00 | 14.00 | 13.52 | 14.00 | 2,103 | -0.05(-0.36%) |
Apr 01, 2011 | 13.60 | 14.05 | 13.35 | 14.05 | 1,750 | +1.05(+8.08%) |
Mar 31, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | +0.02(+0.15%) |
Mar 30, 2011 | 12.89 | 12.98 | 12.89 | 12.98 | 650 | +0.09(+0.70%) |
Mar 29, 2011 | 13.05 | 13.05 | 12.89 | 12.89 | 1,000 | -0.06(-0.46%) |
Mar 24, 2011 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.09(+0.70%) |
Mar 21, 2011 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.31(+2.47%) |
Mar 18, 2011 | 13.30 | 13.30 | 12.50 | 12.55 | 5,400 | -0.92(-6.83%) |
Mar 16, 2011 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +1.16(+9.42%) |
Mar 15, 2011 | 12.75 | 12.75 | 12.31 | 12.31 | 1,900 | -1.19(-8.81%) |
Mar 07, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Mar 04, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 1,122 | +0.58(+4.49%) |
Mar 03, 2011 | 13.50 | 13.50 | 12.92 | 12.92 | 2,244 | -0.38(-2.86%) |
Mar 02, 2011 | 12.60 | 13.60 | 12.60 | 13.30 | 4,966 | +1.04(+8.48%) |
Feb 25, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | -0.75(-5.76%) |
Feb 24, 2011 | 13.24 | 13.50 | 13.01 | 13.01 | 800 | +0.11(+0.85%) |
Feb 23, 2011 | 12.80 | 12.90 | 12.80 | 12.90 | 600 | +0.00(+0.00%) |
Feb 14, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | +0.38(+3.04%) |
Feb 09, 2011 | 12.03 | 12.52 | 12.52 | 12.52 | 300 | -0.03(-0.24%) |
Feb 08, 2011 | 12.35 | 12.59 | 12.35 | 12.55 | 2,508 | +0.30(+2.45%) |
Jan 26, 2011 | 12.24 | 12.25 | 12.25 | 12.25 | 1,100 | +0.27(+2.25%) |
Jan 24, 2011 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | -0.12(-0.99%) |
Jan 18, 2011 | 12.35 | 12.10 | 12.10 | 12.10 | 4,000 | -0.10(-0.82%) |
Jan 13, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.18(+1.50%) |
Jan 11, 2011 | 12.01 | 12.02 | 12.02 | 12.02 | 2,600 | +0.12(+1.01%) |
Jan 07, 2011 | 11.52 | 11.90 | 11.90 | 11.90 | 1,000 | +0.15(+1.28%) |
Jan 06, 2011 | 12.02 | 12.02 | 11.75 | 11.75 | 1,700 | -0.90(-7.11%) |
Jan 05, 2011 | 12.65 | 12.65 | 12.65 | 12.65 | 2,557 | +0.32(+2.59%) |
Jan 04, 2011 | 12.10 | 12.65 | 12.10 | 12.33 | 2,673 | +0.27(+2.24%) |
Dec 31, 2010 | 12.06 | 12.06 | 12.06 | 12.06 | 100 | +0.04(+0.29%) |
Dec 29, 2010 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | +0.71(+6.32%) |
Dec 22, 2010 | 11.75 | 11.31 | 11.31 | 11.31 | 1,700 | -0.29(-2.50%) |
Dec 21, 2010 | 11.40 | 11.60 | 11.40 | 11.60 | 200 | +1.00(+9.42%) |
Dec 20, 2010 | 11.25 | 11.25 | 10.60 | 10.60 | 400 | -1.10(-9.39%) |
Dec 16, 2010 | 11.70 | 11.70 | 11.70 | 11.70 | 1,500 | -0.08(-0.68%) |
Dec 14, 2010 | 11.14 | 11.78 | 11.78 | 11.78 | 1,000 | -0.11(-0.93%) |
Dec 13, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 11.40 | 11.89 | 11.40 | 11.89 | 300 | -0.26(-2.14%) |
Dec 06, 2010 | 12.65 | 12.15 | 12.15 | 12.15 | 200 | +0.13(+1.08%) |
Dec 02, 2010 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.01(+0.08%) |
Dec 01, 2010 | 12.01 | 12.01 | 12.01 | 12.01 | 200 | -0.49(-3.92%) |
Nov 29, 2010 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.15(-1.19%) |
Nov 18, 2010 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.75(+6.30%) |
Nov 17, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.68(-5.44%) |
Nov 12, 2010 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +1.16(+10.19%) |
Nov 09, 2010 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | -0.47(-3.95%) |
Nov 08, 2010 | 11.89 | 11.90 | 11.65 | 11.89 | 5,877 | +0.28(+2.41%) |
Nov 05, 2010 | 11.28 | 11.61 | 11.28 | 11.61 | 300 | +0.36(+3.20%) |
Nov 03, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.25(+2.27%) |
Oct 29, 2010 | 10.53 | 11.00 | 11.00 | 11.00 | 1,000 | -0.23(-2.05%) |
Oct 28, 2010 | 10.76 | 11.23 | 10.76 | 11.23 | 445 | +0.23(+2.09%) |
Oct 21, 2010 | 11.43 | 11.00 | 11.00 | 11.00 | 700 | -0.89(-7.49%) |
Oct 20, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 200 | -0.01(-0.08%) |
Oct 15, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.00(+0.00%) |
Oct 14, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.90(+8.18%) |
Oct 13, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.09(+0.82%) |
Oct 06, 2010 | 11.75 | 10.91 | 10.91 | 10.91 | 900 | +0.16(+1.49%) |
Oct 05, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 388 | +0.00(+0.00%) |
Oct 04, 2010 | 10.80 | 10.89 | 10.75 | 10.75 | 900 | -0.05(-0.46%) |