Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.56(-3.73%) |
May 22, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 200 | -0.33(-2.15%) |
May 21, 2014 | 15.27 | 15.34 | 15.27 | 15.34 | 1,415 | -0.66(-4.13%) |
May 09, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 17 | -0.50(-3.03%) |
Apr 29, 2014 | 16.50 | 16.50 | 16.50 | 0 | -0.20(-1.20%) | |
Apr 28, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 310 | +0.39(+2.39%) |
Apr 24, 2014 | 16.31 | 16.31 | 16.31 | 0 | -0.40(-2.39%) | |
Apr 23, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 2,500 | -0.38(-2.22%) |
Apr 21, 2014 | 17.09 | 17.09 | 17.09 | 0 | -0.48(-2.73%) | |
Apr 17, 2014 | 17.57 | 17.57 | 17.57 | 0 | -2.43(-12.15%) | |
Apr 16, 2014 | 16.61 | 20.50 | 16.61 | 20.00 | 11,941 | +1.05(+5.54%) |
Apr 09, 2014 | 18.95 | 18.95 | 18.95 | 0 | -1.42(-6.97%) | |
Mar 28, 2014 | 20.37 | 20.37 | 20.37 | 0 | +1.27(+6.65%) | |
Mar 27, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 150 | -1.62(-7.82%) |
Mar 17, 2014 | 20.72 | 20.72 | 20.72 | 20.72 | 34 | -1.13(-5.17%) |
Mar 13, 2014 | 21.85 | 21.85 | 21.85 | 0 | +0.22(+1.02%) | |
Mar 12, 2014 | 21.63 | 21.63 | 21.63 | 21.63 | 300 | -2.23(-9.35%) |
Mar 07, 2014 | 23.86 | 23.86 | 23.86 | 20 | +0.88(+3.83%) | |
Mar 06, 2014 | 22.97 | 23.07 | 22.97 | 22.98 | 2,900 | -0.43(-1.83%) |
Feb 24, 2014 | 23.41 | 23.41 | 23.41 | 0 | +0.01(+0.04%) | |
Feb 21, 2014 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | -0.40(-1.68%) |
Feb 12, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.94(-3.80%) |
Feb 11, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | -0.13(-0.52%) |
Feb 10, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 200 | +0.43(+1.76%) |
Feb 04, 2014 | 24.44 | 24.44 | 24.44 | 0 | -2.47(-9.18%) | |
Feb 03, 2014 | 26.91 | 26.91 | 26.91 | 26.91 | 145 | -0.56(-2.04%) |
Jan 31, 2014 | 27.95 | 27.95 | 27.47 | 27.47 | 0 | +0.51(+1.89%) |
Jan 30, 2014 | 27.01 | 27.01 | 26.96 | 26.96 | 1,060 | +0.21(+0.79%) |
Jan 29, 2014 | 26.75 | 26.75 | 26.75 | 26.75 | 1,406 | +0.95(+3.68%) |
Jan 28, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 1,200 | -2.20(-7.86%) |
Jan 27, 2014 | 26.00 | 34.95 | 26.00 | 28.00 | 1,700 | +5.00(+21.74%) |
Jan 24, 2014 | 19.85 | 24.50 | 19.85 | 23.00 | 0 | +6.71(+41.19%) |
Jan 22, 2014 | 16.29 | 16.29 | 16.29 | 30 | -0.16(-0.97%) | |
Jan 21, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 1,000 | -0.08(-0.48%) |
Jan 17, 2014 | 16.53 | 16.53 | 16.53 | 0 | -0.08(-0.48%) | |
Jan 15, 2014 | 16.61 | 16.61 | 16.61 | 16.61 | 30 | -1.20(-6.74%) |
Jan 06, 2014 | 17.81 | 17.81 | 17.81 | 0 | +0.18(+1.02%) | |
Dec 31, 2013 | 17.63 | 17.63 | 17.63 | 83 | +0.26(+1.50%) | |
Dec 27, 2013 | 17.37 | 17.37 | 17.37 | 0 | +0.62(+3.70%) | |
Dec 24, 2013 | 16.75 | 16.75 | 16.75 | 0 | -0.93(-5.26%) | |
Dec 17, 2013 | 17.68 | 17.68 | 17.68 | 30 | -0.47(-2.59%) | |
Dec 12, 2013 | 18.15 | 18.15 | 18.15 | 6 | +0.57(+3.24%) | |
Dec 09, 2013 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.25(+1.44%) |
Dec 06, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 100 | +0.39(+2.30%) |
Dec 02, 2013 | 16.94 | 16.94 | 16.94 | 0 | -0.17(-0.99%) | |
Nov 27, 2013 | 17.11 | 17.11 | 17.11 | 0 | -0.62(-3.50%) | |
Nov 22, 2013 | 17.73 | 17.73 | 17.73 | 0 | -0.27(-1.50%) | |
Nov 20, 2013 | 18.00 | 18.00 | 18.00 | 0 | +0.31(+1.75%) | |
Nov 11, 2013 | 17.69 | 17.69 | 17.69 | 0 | -0.16(-0.90%) | |
Nov 08, 2013 | 17.45 | 17.85 | 17.45 | 17.85 | 5,570 | +1.29(+7.79%) |
Nov 06, 2013 | 16.56 | 16.56 | 16.56 | 0 | +0.21(+1.28%) | |
Nov 05, 2013 | 16.11 | 16.75 | 16.11 | 16.35 | 16,272 | -0.04(-0.24%) |
Oct 29, 2013 | 16.39 | 16.39 | 16.39 | 0 | +0.38(+2.37%) | |
Oct 03, 2013 | 16.01 | 16.01 | 16.01 | 0 | +0.11(+0.69%) | |
Sep 25, 2013 | 15.90 | 15.90 | 15.90 | 0 | -0.03(-0.19%) | |
Sep 19, 2013 | 15.93 | 15.93 | 15.93 | 0 | +0.26(+1.66%) | |
Sep 18, 2013 | 15.64 | 15.67 | 15.64 | 15.67 | 590 | +0.21(+1.36%) |
Sep 17, 2013 | 15.46 | 15.46 | 15.46 | 15.46 | 100 | -0.19(-1.21%) |
Sep 16, 2013 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | +0.09(+0.60%) |
Sep 13, 2013 | 15.56 | 15.56 | 15.56 | 15.56 | 1,000 | -0.08(-0.51%) |
Sep 12, 2013 | 15.64 | 15.64 | 15.64 | 15.64 | 100 | +0.36(+2.35%) |
Sep 11, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 100 | +0.10(+0.64%) |
Sep 10, 2013 | 15.17 | 15.18 | 15.17 | 15.18 | 400 | -0.06(-0.39%) |
Sep 09, 2013 | 15.29 | 15.29 | 15.24 | 15.24 | 300 | -0.24(-1.55%) |
Sep 04, 2013 | 15.48 | 15.48 | 15.48 | 0 | +0.83(+5.67%) | |
Aug 30, 2013 | 14.65 | 14.65 | 14.65 | 0 | -0.34(-2.26%) | |
Aug 28, 2013 | 14.99 | 14.99 | 14.99 | 0 | +0.03(+0.20%) | |
Aug 27, 2013 | 14.97 | 14.97 | 14.96 | 14.96 | 400 | -0.38(-2.48%) |
Aug 21, 2013 | 15.34 | 15.34 | 15.34 | 0 | -0.15(-0.97%) | |
Aug 20, 2013 | 15.49 | 15.49 | 15.49 | 15.49 | 390 | +0.07(+0.45%) |
Aug 15, 2013 | 15.42 | 15.42 | 15.42 | 0 | -0.57(-3.56%) | |
Aug 13, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +1.02(+6.81%) |
Aug 08, 2013 | 14.97 | 14.97 | 14.97 | 0 | -0.51(-3.29%) | |
Aug 07, 2013 | 15.48 | 15.48 | 15.48 | 15.48 | 234 | +1.02(+7.05%) |
Aug 06, 2013 | 14.46 | 14.46 | 14.46 | 14.46 | 727 | +0.70(+5.09%) |
Aug 05, 2013 | 13.90 | 13.90 | 13.76 | 13.76 | 5,000 | +0.02(+0.15%) |
Jul 31, 2013 | 13.74 | 13.74 | 13.74 | 0 | -0.55(-3.85%) | |
Jul 22, 2013 | 14.29 | 14.29 | 14.29 | 0 | +1.14(+8.67%) | |
Jul 19, 2013 | 13.15 | 13.15 | 13.15 | 13.15 | 100 | +0.98(+8.05%) |
Jul 05, 2013 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | -0.46(-3.64%) |
Jul 01, 2013 | 12.63 | 12.63 | 12.63 | 0 | +0.66(+5.51%) | |
Jun 28, 2013 | 11.97 | 11.97 | 11.97 | 11.97 | 100 | -0.28(-2.29%) |
Jun 27, 2013 | 12.15 | 12.25 | 12.15 | 12.25 | 5,150 | -0.01(-0.08%) |
Jun 26, 2013 | 12.26 | 12.26 | 12.26 | 12.26 | 200 | -0.53(-4.14%) |
Jun 21, 2013 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.93(+7.84%) |
Jun 20, 2013 | 11.86 | 11.86 | 11.86 | 11.86 | 100 | +0.47(+4.13%) |
Jun 14, 2013 | 11.39 | 11.39 | 11.39 | 0 | -0.68(-5.63%) | |
Jun 12, 2013 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.37(+3.16%) |
Jun 07, 2013 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | -0.84(-6.70%) |