Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.06 | 12.06 | 12.06 | 12.06 | 325 | -0.04(-0.33%) |
Apr 27, 2015 | 12.10 | 12.10 | 12.10 | 20 | +0.62(+5.40%) | |
Apr 22, 2015 | 11.48 | 11.48 | 11.48 | 0 | -0.02(-0.17%) | |
Apr 20, 2015 | 11.50 | 11.50 | 11.50 | 0 | +0.22(+1.95%) | |
Apr 17, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 500 | -0.36(-3.09%) |
Apr 16, 2015 | 11.64 | 11.64 | 11.64 | 11.64 | 300 | +0.00(+0.00%) |
Apr 15, 2015 | 11.60 | 11.64 | 11.60 | 11.64 | 8,172 | -0.02(-0.17%) |
Apr 09, 2015 | 11.66 | 11.66 | 11.66 | 0 | +0.02(+0.21%) | |
Apr 07, 2015 | 11.64 | 11.64 | 11.64 | 0 | -0.09(-0.80%) | |
Apr 06, 2015 | 11.73 | 11.73 | 11.73 | 11.73 | 500 | +0.06(+0.51%) |
Apr 01, 2015 | 11.67 | 11.67 | 11.67 | 0 | -0.03(-0.26%) | |
Mar 23, 2015 | 11.70 | 11.70 | 11.70 | 0 | +0.67(+6.07%) | |
Mar 19, 2015 | 11.03 | 11.03 | 11.03 | 1 | -0.10(-0.90%) | |
Mar 12, 2015 | 11.13 | 11.13 | 11.13 | 0 | -0.37(-3.22%) | |
Mar 09, 2015 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Mar 06, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 385 | -0.15(-1.29%) |
Mar 04, 2015 | 11.65 | 11.65 | 11.65 | 0 | +0.03(+0.26%) | |
Mar 02, 2015 | 11.62 | 11.62 | 11.62 | 0 | -0.29(-2.43%) | |
Feb 26, 2015 | 11.91 | 11.91 | 11.91 | 0 | +0.14(+1.19%) | |
Feb 24, 2015 | 11.77 | 11.77 | 11.77 | 0 | -0.29(-2.39%) | |
Feb 23, 2015 | 12.06 | 12.06 | 12.06 | 12.06 | 150 | +0.04(+0.32%) |
Feb 19, 2015 | 12.02 | 12.02 | 12.02 | 0 | +0.41(+3.53%) | |
Feb 13, 2015 | 11.61 | 11.61 | 11.61 | 0 | +0.10(+0.87%) | |
Feb 11, 2015 | 11.51 | 11.51 | 11.51 | 0 | +0.30(+2.68%) | |
Feb 10, 2015 | 11.23 | 11.23 | 11.21 | 11.21 | 4,450 | +0.00(+0.00%) |
Feb 09, 2015 | 11.10 | 11.21 | 11.10 | 11.21 | 2,781 | -0.13(-1.15%) |
Feb 05, 2015 | 11.34 | 11.34 | 11.34 | 0 | +0.24(+2.16%) | |
Feb 03, 2015 | 11.10 | 11.10 | 11.10 | 0 | -0.11(-1.02%) | |
Jan 29, 2015 | 11.21 | 11.21 | 11.21 | 0 | +0.09(+0.85%) | |
Jan 27, 2015 | 11.12 | 11.12 | 11.12 | 0 | +0.16(+1.46%) | |
Jan 26, 2015 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | -0.14(-1.26%) |
Jan 23, 2015 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | -0.52(-4.48%) |
Jan 21, 2015 | 11.62 | 11.62 | 11.62 | 0 | +0.37(+3.31%) | |
Jan 20, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | -0.11(-0.99%) |
Jan 16, 2015 | 11.36 | 11.36 | 11.36 | 0 | +0.26(+2.34%) | |
Jan 15, 2015 | 11.10 | 11.10 | 11.10 | 11.10 | 250 | +0.22(+2.02%) |
Jan 14, 2015 | 10.88 | 10.88 | 10.88 | 10.88 | 143 | -0.22(-1.98%) |
Jan 12, 2015 | 11.10 | 11.10 | 11.10 | 20 | +0.05(+0.45%) | |
Jan 08, 2015 | 11.05 | 11.05 | 11.05 | 0 | +0.21(+1.94%) | |
Jan 02, 2015 | 10.84 | 10.84 | 10.84 | 68 | -0.05(-0.46%) | |
Dec 31, 2014 | 10.89 | 10.89 | 10.89 | 0 | +0.08(+0.74%) | |
Dec 29, 2014 | 10.81 | 10.81 | 10.81 | 41 | +0.00(+0.00%) | |
Dec 26, 2014 | 10.77 | 10.82 | 10.77 | 10.81 | 1,500 | +0.04(+0.37%) |
Dec 24, 2014 | 10.77 | 10.77 | 10.77 | 0 | -0.03(-0.28%) | |
Dec 23, 2014 | 10.79 | 10.80 | 10.79 | 10.80 | 1,230 | +0.16(+1.50%) |
Dec 18, 2014 | 10.64 | 10.64 | 10.64 | 0 | +0.17(+1.62%) | |
Dec 17, 2014 | 10.47 | 10.47 | 10.47 | 10.47 | 1,805 | -0.37(-3.41%) |
Dec 09, 2014 | 10.84 | 10.84 | 10.84 | 0 | -0.43(-3.82%) | |
Dec 08, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 609 | -0.03(-0.27%) |
Nov 26, 2014 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 1,000 | -0.13(-1.14%) |
Nov 21, 2014 | 11.43 | 11.43 | 11.43 | 0 | +0.13(+1.15%) | |
Nov 20, 2014 | 11.30 | 11.31 | 11.30 | 11.30 | 3,970 | -0.22(-1.91%) |
Nov 19, 2014 | 11.52 | 11.52 | 11.52 | 11.52 | 420 | -0.06(-0.52%) |
Nov 18, 2014 | 11.58 | 11.58 | 11.58 | 11.58 | 800 | -0.06(-0.52%) |
Nov 17, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 200 | -0.16(-1.36%) |
Nov 12, 2014 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
Nov 11, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 325 | -0.03(-0.25%) |
Nov 10, 2014 | 11.83 | 11.83 | 11.83 | 11.83 | 1,000 | -0.06(-0.52%) |
Nov 04, 2014 | 11.89 | 11.89 | 11.89 | 3,000 | -0.01(-0.07%) | |
Oct 30, 2014 | 11.90 | 11.90 | 11.90 | 0 | -0.10(-0.83%) | |
Oct 28, 2014 | 12.00 | 12.00 | 12.00 | 0 | +0.15(+1.27%) | |
Oct 24, 2014 | 11.85 | 11.85 | 11.85 | 0 | -0.04(-0.34%) | |
Oct 23, 2014 | 11.89 | 11.89 | 11.89 | 11.89 | 250 | -0.07(-0.59%) |
Oct 22, 2014 | 12.02 | 12.02 | 11.96 | 11.96 | 2,000 | -0.01(-0.08%) |
Oct 17, 2014 | 11.97 | 11.97 | 11.97 | 11.97 | 100 | +0.15(+1.27%) |
Oct 13, 2014 | 11.82 | 11.82 | 11.82 | 0 | +0.02(+0.17%) | |
Oct 10, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | -0.09(-0.76%) |
Oct 07, 2014 | 11.89 | 11.89 | 11.89 | 0 | +0.26(+2.24%) | |
Oct 01, 2014 | 11.63 | 11.63 | 11.63 | 0 | -0.14(-1.19%) | |
Sep 30, 2014 | 11.79 | 11.79 | 11.76 | 11.77 | 1,475 | -0.16(-1.34%) |
Sep 26, 2014 | 11.93 | 11.93 | 11.93 | 620 | +0.00(+0.00%) | |
Sep 25, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 1,473 | -0.18(-1.49%) |
Sep 24, 2014 | 12.07 | 12.11 | 12.07 | 12.11 | 3,824 | -0.07(-0.57%) |
Sep 23, 2014 | 12.18 | 12.18 | 12.18 | 12.18 | 190 | +0.08(+0.66%) |
Sep 22, 2014 | 11.93 | 12.10 | 11.93 | 12.10 | 2,800 | +0.00(+0.00%) |
Sep 19, 2014 | 12.14 | 12.16 | 12.07 | 12.10 | 2,835 | -0.11(-0.90%) |
Sep 18, 2014 | 12.36 | 12.36 | 12.20 | 12.21 | 5,350 | -0.27(-2.16%) |
Sep 17, 2014 | 12.55 | 12.55 | 12.48 | 12.48 | 200 | -0.27(-2.10%) |
Sep 16, 2014 | 12.56 | 12.75 | 12.56 | 12.75 | 1,200 | +0.20(+1.58%) |
Sep 15, 2014 | 12.55 | 12.55 | 12.55 | 12.55 | 982 | -0.00(-0.00%) |
Sep 12, 2014 | 12.55 | 12.55 | 12.55 | 12.55 | 1,140 | -0.16(-1.26%) |
Sep 11, 2014 | 12.65 | 12.71 | 12.65 | 12.71 | 2,000 | -0.04(-0.31%) |
Sep 09, 2014 | 12.75 | 12.75 | 12.75 | 0 | +0.18(+1.43%) | |
Sep 08, 2014 | 12.63 | 12.63 | 12.57 | 12.57 | 3,880 | -0.08(-0.63%) |
Sep 05, 2014 | 12.62 | 12.65 | 12.62 | 12.65 | 2,000 | +0.01(+0.08%) |
Sep 04, 2014 | 12.67 | 12.67 | 12.64 | 12.64 | 990 | -0.05(-0.39%) |
Sep 03, 2014 | 12.69 | 12.69 | 12.69 | 12.69 | 3,638 | -0.10(-0.78%) |
Sep 02, 2014 | 12.85 | 12.85 | 12.79 | 12.79 | 726 | -0.46(-3.47%) |
Aug 28, 2014 | 13.25 | 13.25 | 13.25 | 0 | -0.03(-0.23%) | |
Aug 27, 2014 | 13.15 | 13.28 | 13.15 | 13.28 | 450 | +0.19(+1.45%) |
Aug 26, 2014 | 13.16 | 13.16 | 13.10 | 13.09 | 2,350 | -0.24(-1.80%) |
Aug 25, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 680 | -0.17(-1.26%) |
Aug 22, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 200 | +0.20(+1.50%) |
Aug 21, 2014 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.18(-1.34%) |
Aug 20, 2014 | 13.48 | 13.48 | 13.48 | 13.48 | 500 | -0.11(-0.81%) |
Aug 18, 2014 | 13.59 | 13.59 | 13.59 | 0 | +0.05(+0.37%) | |
Aug 14, 2014 | 13.54 | 13.54 | 13.54 | 0 | -0.06(-0.44%) | |
Aug 11, 2014 | 13.60 | 13.60 | 13.60 | 0 | +0.20(+1.49%) | |
Aug 08, 2014 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.25(-1.83%) |
Aug 06, 2014 | 13.65 | 13.65 | 13.65 | 0 | +0.03(+0.22%) | |
Aug 01, 2014 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.00(-0.00%) |
Jul 31, 2014 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | -0.20(-1.45%) |
Jul 30, 2014 | 13.84 | 13.84 | 13.82 | 13.82 | 700 | -0.02(-0.14%) |
Jul 29, 2014 | 13.84 | 13.84 | 13.84 | 13.84 | 237 | -0.06(-0.43%) |
Jul 23, 2014 | 13.87 | 13.90 | 13.87 | 13.90 | 1,292 | +0.01(+0.07%) |
Jul 21, 2014 | 13.89 | 13.89 | 13.89 | 50 | -0.16(-1.14%) | |
Jul 18, 2014 | 14.03 | 14.05 | 13.97 | 14.05 | 2,143 | -0.78(-5.26%) |
Jul 14, 2014 | 14.83 | 14.83 | 14.83 | 30 | -0.14(-0.94%) | |
Jul 11, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 1,000 | +0.32(+2.18%) |
Jul 07, 2014 | 14.65 | 14.65 | 14.65 | 0 | +0.05(+0.34%) | |
Jul 01, 2014 | 14.60 | 14.60 | 14.60 | 0 | -0.09(-0.61%) | |
Jun 30, 2014 | 14.69 | 14.69 | 14.69 | 14.69 | 300 | -0.14(-0.94%) |
Jun 27, 2014 | 14.73 | 14.83 | 14.73 | 14.83 | 450 | +0.53(+3.71%) |
Jun 25, 2014 | 14.30 | 14.30 | 14.30 | 0 | +0.08(+0.56%) | |
Jun 20, 2014 | 14.22 | 14.22 | 14.22 | 0 | -0.03(-0.21%) | |
Jun 19, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 300 | +0.15(+1.06%) |
Jun 17, 2014 | 14.10 | 14.10 | 14.10 | 0 | -0.11(-0.77%) | |
Jun 16, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 220 | +0.05(+0.35%) |
Jun 12, 2014 | 14.16 | 14.16 | 14.16 | 0 | -0.02(-0.14%) | |
Jun 11, 2014 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | -0.04(-0.28%) |
Jun 10, 2014 | 14.29 | 14.29 | 14.22 | 14.22 | 1,800 | -0.05(-0.35%) |
Jun 06, 2014 | 14.20 | 14.27 | 14.20 | 14.27 | 540 | -0.04(-0.28%) |
Jun 05, 2014 | 14.28 | 14.31 | 14.28 | 14.31 | 870 | -0.01(-0.07%) |
Jun 04, 2014 | 14.32 | 14.32 | 14.32 | 14.32 | 300 | -0.03(-0.21%) |
May 30, 2014 | 14.35 | 14.35 | 14.35 | 0 | -0.23(-1.58%) | |
May 23, 2014 | 14.58 | 14.58 | 14.58 | 0 | -0.01(-0.07%) | |
May 21, 2014 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | -0.19(-1.29%) |
May 14, 2014 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.34(-2.25%) |
May 12, 2014 | 15.12 | 15.12 | 15.12 | 0 | +0.63(+4.35%) | |
May 05, 2014 | 14.49 | 14.49 | 14.49 | 0 | -0.01(-0.07%) |