Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2015 | 12.69 | 12.69 | 12.50 | 12.50 | 10,600 | -0.14(-1.09%) |
Jan 27, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 250 | +0.02(+0.16%) |
Jan 26, 2015 | 12.62 | 12.62 | 12.62 | 12.62 | 2,400 | -0.00(-0.00%) |
Jan 23, 2015 | 12.65 | 12.65 | 12.62 | 12.62 | 500 | +0.18(+1.41%) |
Jan 22, 2015 | 12.65 | 12.65 | 12.37 | 12.45 | 2,000 | +0.12(+0.93%) |
Jan 21, 2015 | 12.34 | 12.34 | 12.33 | 12.33 | 1,075 | -0.27(-2.13%) |
Jan 16, 2015 | 12.60 | 12.60 | 12.60 | 0 | +0.06(+0.52%) | |
Jan 15, 2015 | 12.54 | 12.54 | 12.54 | 12.54 | 400 | -0.13(-0.99%) |
Jan 14, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 100 | -0.22(-1.69%) |
Jan 13, 2015 | 12.88 | 0 | +0.37(+2.97%) | |||
Jan 08, 2015 | 12.51 | 12.51 | 12.51 | 50 | -0.09(-0.69%) | |
Jan 06, 2015 | 12.59 | 12.59 | 12.59 | 0 | +0.04(+0.34%) | |
Jan 05, 2015 | 12.83 | 12.83 | 12.55 | 12.55 | 2,115 | -0.45(-3.46%) |
Dec 31, 2014 | 13.00 | 13.00 | 13.00 | 8 | +0.12(+0.93%) | |
Dec 30, 2014 | 12.90 | 12.90 | 12.88 | 12.88 | 1,200 | -0.06(-0.46%) |
Dec 24, 2014 | 12.94 | 12.94 | 12.94 | 1,500 | -0.01(-0.07%) | |
Dec 23, 2014 | 13.03 | 13.03 | 12.95 | 12.95 | 700 | -0.25(-1.88%) |
Dec 19, 2014 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.35%) | |
Dec 18, 2014 | 13.16 | 13.16 | 13.15 | 13.15 | 500 | -0.14(-1.03%) |
Dec 17, 2014 | 13.30 | 13.30 | 13.29 | 13.29 | 200 | +0.10(+0.76%) |
Dec 16, 2014 | 13.19 | 13.19 | 1,500 | -0.07(-0.51%) | ||
Dec 15, 2014 | 13.26 | 13.26 | 13.26 | 13.26 | 215 | -0.79(-5.65%) |
Dec 09, 2014 | 14.05 | 14.05 | 14.05 | 0 | +0.01(+0.07%) | |
Dec 08, 2014 | 14.11 | 14.11 | 14.00 | 14.04 | 1,970 | -0.15(-1.08%) |
Dec 05, 2014 | 14.15 | 14.19 | 14.15 | 14.19 | 400 | +0.40(+2.92%) |
Dec 04, 2014 | 13.66 | 13.83 | 13.66 | 13.79 | 3,726 | +0.04(+0.29%) |
Dec 03, 2014 | 13.84 | 13.84 | 13.73 | 13.75 | 3,550 | +0.47(+3.58%) |
Dec 01, 2014 | 13.28 | 13.28 | 13.28 | 0 | -1.37(-9.32%) | |
Nov 21, 2014 | 14.64 | 14.64 | 14.64 | 0 | +0.30(+2.13%) | |
Nov 20, 2014 | 14.34 | 14.34 | 14.34 | 14.34 | 800 | -0.08(-0.54%) |
Nov 19, 2014 | 14.42 | 14.42 | 14.41 | 14.41 | 1,048 | -0.03(-0.21%) |
Nov 18, 2014 | 14.47 | 14.47 | 14.44 | 14.44 | 200 | +0.16(+1.14%) |
Nov 17, 2014 | 14.24 | 14.28 | 14.24 | 14.28 | 600 | +0.07(+0.53%) |
Nov 13, 2014 | 14.21 | 14.21 | 14.21 | 0 | +0.22(+1.60%) | |
Nov 12, 2014 | 14.08 | 14.08 | 13.98 | 13.98 | 1,848 | +0.27(+1.97%) |
Nov 11, 2014 | 13.72 | 13.72 | 13.71 | 13.71 | 550 | +0.55(+4.15%) |
Nov 06, 2014 | 13.16 | 13.16 | 13.16 | 0 | +0.16(+1.22%) | |
Nov 03, 2014 | 13.01 | 13.01 | 13.01 | 55 | +0.21(+1.60%) | |
Oct 31, 2014 | 12.90 | 12.90 | 12.80 | 12.80 | 425 | -0.14(-1.06%) |
Oct 30, 2014 | 12.90 | 12.94 | 12.90 | 12.94 | 439 | +0.02(+0.17%) |
Oct 29, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 1,400 | +0.40(+3.21%) |
Oct 28, 2014 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | +0.49(+4.06%) |
Oct 22, 2014 | 12.03 | 12.03 | 12.03 | 12.03 | 250 | +0.00(+0.02%) |
Oct 21, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 100 | +0.17(+1.41%) |
Oct 20, 2014 | 11.86 | 11.86 | 11.86 | 11.86 | 100 | -0.05(-0.39%) |
Oct 16, 2014 | 11.92 | 11.96 | 11.90 | 11.90 | 3,260 | +0.15(+1.26%) |
Oct 15, 2014 | 11.81 | 11.81 | 11.68 | 11.76 | 1,042 | -0.05(-0.46%) |
Oct 14, 2014 | 11.81 | 11.81 | 11.81 | 11.81 | 500 | -0.02(-0.15%) |
Oct 10, 2014 | 11.83 | 11.83 | 11.83 | 0 | -0.42(-3.43%) | |
Oct 08, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.01(-0.10%) | |
Oct 03, 2014 | 12.26 | 12.26 | 12.26 | 0 | +0.21(+1.77%) | |
Oct 01, 2014 | 12.05 | 12.05 | 12.05 | 0 | +0.08(+0.69%) | |
Sep 30, 2014 | 11.97 | 11.97 | 11.96 | 11.96 | 300 | -0.04(-0.30%) |
Sep 29, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 230 | +0.04(+0.33%) |
Sep 25, 2014 | 11.96 | 11.96 | 11.96 | 60 | -0.01(-0.12%) | |
Sep 24, 2014 | 11.97 | 11.97 | 11.97 | 11.97 | 500 | -0.00(-0.01%) |
Sep 22, 2014 | 11.97 | 11.97 | 11.97 | 0 | -0.07(-0.58%) | |
Sep 18, 2014 | 12.04 | 12.04 | 12.04 | 0 | -0.03(-0.28%) | |
Sep 17, 2014 | 12.09 | 12.09 | 12.08 | 12.08 | 355 | -0.03(-0.28%) |
Sep 16, 2014 | 12.02 | 12.11 | 12.00 | 12.11 | 1,070 | +0.12(+1.01%) |
Sep 15, 2014 | 12.37 | 12.37 | 11.75 | 11.99 | 3,755 | -0.45(-3.61%) |
Sep 11, 2014 | 12.44 | 12.44 | 12.44 | 0 | -0.32(-2.53%) | |
Sep 10, 2014 | 12.76 | 12.76 | 12.76 | 12.76 | 1,000 | +0.20(+1.62%) |
Sep 09, 2014 | 12.70 | 12.70 | 12.52 | 12.56 | 1,000 | -0.18(-1.42%) |
Sep 08, 2014 | 12.74 | 12.74 | 12.74 | 12.74 | 1,600 | +0.11(+0.88%) |
Sep 03, 2014 | 12.63 | 12.63 | 12.63 | 700 | -0.11(-0.87%) | |
Sep 02, 2014 | 12.89 | 12.74 | 12.74 | 700 | -0.15(-1.16%) | |
Aug 29, 2014 | 12.89 | 12.89 | 12.89 | 0 | +0.01(+0.11%) | |
Aug 28, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 182 | +0.24(+1.87%) |
Aug 27, 2014 | 12.55 | 12.69 | 12.49 | 12.64 | 2,950 | -0.11(-0.87%) |
Aug 26, 2014 | 12.76 | 12.76 | 12.75 | 12.75 | 450 | +0.05(+0.37%) |
Aug 25, 2014 | 12.84 | 12.84 | 12.70 | 12.70 | 600 | -0.14(-1.08%) |
Aug 22, 2014 | 12.84 | 12.48 | 12.84 | 680 | +0.37(+2.94%) | |
Aug 21, 2014 | 12.56 | 12.56 | 12.48 | 12.48 | 2,000 | +0.02(+0.17%) |
Aug 20, 2014 | 12.45 | 12.45 | 12.45 | 12.45 | 800 | -0.04(-0.30%) |
Aug 18, 2014 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
Aug 15, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 200 | -0.05(-0.41%) |
Aug 14, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 400 | +0.22(+1.82%) |
Aug 12, 2014 | 12.32 | 12.32 | 12.32 | 35 | -0.11(-0.89%) | |
Aug 11, 2014 | 12.42 | 12.43 | 12.33 | 12.43 | 1,230 | +0.18(+1.46%) |
Aug 08, 2014 | 12.24 | 12.25 | 12.24 | 12.25 | 510 | -0.06(-0.51%) |
Aug 06, 2014 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.02%) | |
Aug 05, 2014 | 12.12 | 12.31 | 12.12 | 12.31 | 600 | +0.19(+1.53%) |
Aug 01, 2014 | 12.13 | 12.13 | 12.13 | 0 | -0.01(-0.06%) | |
Jul 31, 2014 | 12.19 | 12.19 | 12.13 | 12.13 | 300 | -0.10(-0.80%) |
Jul 30, 2014 | 12.31 | 12.31 | 12.23 | 12.23 | 1,245 | -0.03(-0.25%) |
Jul 29, 2014 | 12.27 | 12.30 | 12.25 | 12.26 | 1,980 | -0.09(-0.73%) |
Jul 28, 2014 | 12.35 | 12.37 | 12.29 | 12.35 | 1,731 | -0.11(-0.92%) |
Jul 25, 2014 | 12.44 | 12.47 | 12.44 | 12.47 | 1,000 | +0.08(+0.65%) |
Jul 24, 2014 | 12.45 | 12.45 | 12.39 | 12.39 | 520 | -0.07(-0.56%) |
Jul 22, 2014 | 12.46 | 12.46 | 12.46 | 0 | +0.09(+0.70%) | |
Jul 21, 2014 | 12.41 | 12.45 | 12.30 | 12.37 | 2,315 | -0.23(-1.86%) |
Jul 18, 2014 | 12.60 | 12.60 | 12.60 | 12.60 | 163 | +0.01(+0.05%) |
Jul 17, 2014 | 12.60 | 12.60 | 12.60 | 12.60 | 185 | +0.05(+0.43%) |
Jul 16, 2014 | 12.66 | 12.66 | 12.54 | 12.54 | 200 | +0.10(+0.80%) |
Jul 15, 2014 | 12.64 | 12.65 | 12.45 | 12.45 | 1,432 | -0.29(-2.25%) |
Jul 11, 2014 | 12.73 | 12.73 | 12.73 | 400 | -0.06(-0.50%) | |
Jul 09, 2014 | 12.80 | 12.80 | 12.80 | 1,000 | +0.26(+2.05%) | |
Jul 08, 2014 | 12.75 | 12.75 | 12.54 | 12.54 | 3,714 | -0.36(-2.79%) |
Jul 07, 2014 | 12.82 | 12.96 | 12.81 | 12.90 | 2,960 | +0.42(+3.34%) |
Jul 03, 2014 | 12.48 | 12.48 | 12.48 | 0 | +0.22(+1.78%) | |
Jul 02, 2014 | 12.37 | 12.38 | 12.13 | 12.26 | 3,136 | -0.24(-1.95%) |
Jun 30, 2014 | 12.51 | 12.51 | 12.51 | 0 | -0.28(-2.22%) | |
Jun 27, 2014 | 12.80 | 12.83 | 12.59 | 12.79 | 3,738 | -0.01(-0.08%) |
Jun 26, 2014 | 12.74 | 12.81 | 12.74 | 12.80 | 1,300 | -0.03(-0.21%) |
Jun 25, 2014 | 12.90 | 12.90 | 12.83 | 12.83 | 1,065 | -0.12(-0.96%) |
Jun 24, 2014 | 12.96 | 12.96 | 12.92 | 12.95 | 1,200 | -0.04(-0.31%) |
Jun 23, 2014 | 12.85 | 12.99 | 12.70 | 12.99 | 4,493 | +0.15(+1.13%) |
Jun 20, 2014 | 12.53 | 12.85 | 12.53 | 12.85 | 2,560 | +0.36(+2.84%) |
Jun 19, 2014 | 12.52 | 12.52 | 12.49 | 12.49 | 2,500 | +0.02(+0.17%) |
Jun 18, 2014 | 12.46 | 12.50 | 12.46 | 12.47 | 687 | +0.02(+0.14%) |
Jun 17, 2014 | 12.41 | 12.46 | 12.41 | 12.45 | 2,800 | +0.03(+0.28%) |
Jun 16, 2014 | 12.21 | 12.42 | 12.21 | 12.42 | 300 | +0.10(+0.85%) |
Jun 13, 2014 | 12.31 | 12.35 | 12.31 | 12.31 | 1,100 | -0.14(-1.11%) |
Jun 12, 2014 | 12.43 | 12.45 | 12.40 | 12.45 | 1,100 | +0.11(+0.88%) |
Jun 11, 2014 | 12.41 | 12.41 | 12.28 | 12.34 | 4,115 | +0.26(+2.12%) |
Jun 10, 2014 | 12.04 | 12.09 | 12.04 | 12.09 | 3,224 | +0.21(+1.77%) |
Jun 05, 2014 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | -0.15(-1.27%) |
Jun 04, 2014 | 12.19 | 12.21 | 12.03 | 12.03 | 1,750 | -0.07(-0.61%) |
Jun 03, 2014 | 11.73 | 12.10 | 11.73 | 12.10 | 2,950 | +0.45(+3.83%) |
Jun 02, 2014 | 11.35 | 11.69 | 11.35 | 11.66 | 3,731 | +0.41(+3.65%) |
May 30, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 150 | -0.17(-1.53%) |
May 29, 2014 | 11.42 | 11.42 | 11.42 | 11.42 | 300 | -0.04(-0.35%) |
May 28, 2014 | 11.47 | 11.48 | 11.46 | 11.46 | 1,500 | +0.01(+0.09%) |
May 27, 2014 | 11.58 | 11.58 | 11.45 | 11.45 | 2,300 | -0.03(-0.23%) |
May 23, 2014 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.02%) | |
May 22, 2014 | 11.47 | 11.47 | 11.47 | 11.47 | 280 | -0.12(-1.00%) |
May 20, 2014 | 11.59 | 11.59 | 11.59 | 11.59 | 45 | -0.06(-0.52%) |
May 15, 2014 | 11.65 | 11.65 | 11.65 | 0 | +0.01(+0.05%) | |
May 14, 2014 | 11.66 | 11.66 | 11.64 | 11.64 | 800 | -0.18(-1.52%) |
May 13, 2014 | 11.82 | 11.82 | 11.82 | 11.82 | 1,200 | +0.08(+0.65%) |
May 12, 2014 | 11.72 | 11.80 | 11.72 | 11.75 | 600 | -0.05(-0.41%) |
May 09, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 1,800 | -0.00(-0.04%) |
May 08, 2014 | 11.75 | 11.80 | 11.75 | 11.80 | 1,400 | +0.00(+0.01%) |
May 07, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 800 | +0.14(+1.20%) |
May 06, 2014 | 11.68 | 11.68 | 11.66 | 11.66 | 201 | +0.03(+0.23%) |
May 05, 2014 | 11.72 | 11.73 | 11.63 | 11.63 | 600 | +0.06(+0.55%) |
May 02, 2014 | 11.57 | 11.57 | 11.56 | 11.57 | 1,450 | +0.18(+1.54%) |
May 01, 2014 | 11.35 | 11.40 | 11.29 | 11.39 | 1,875 | +0.13(+1.13%) |
Apr 30, 2014 | 11.43 | 11.43 | 11.27 | 11.27 | 1,600 | -0.18(-1.61%) |
Apr 29, 2014 | 11.62 | 11.62 | 11.45 | 11.45 | 3,800 | +0.22(+1.96%) |
Apr 28, 2014 | 11.24 | 11.28 | 11.23 | 11.23 | 1,200 | -0.01(-0.12%) |
Apr 25, 2014 | 11.24 | 11.24 | 11.24 | 11.24 | 575 | -0.11(-0.93%) |
Apr 24, 2014 | 11.34 | 11.46 | 11.30 | 11.35 | 3,770 | -0.04(-0.39%) |
Apr 23, 2014 | 11.39 | 11.39 | 11.34 | 11.39 | 1,000 | +0.14(+1.22%) |
Apr 22, 2014 | 11.25 | 11.30 | 11.25 | 11.26 | 1,800 | +0.08(+0.75%) |
Apr 21, 2014 | 11.29 | 11.29 | 11.14 | 11.17 | 7,550 | -0.06(-0.53%) |
Apr 17, 2014 | 11.23 | 11.23 | 11.23 | 0 | -0.27(-2.33%) | |
Apr 16, 2014 | 11.60 | 11.61 | 11.50 | 11.50 | 500 | +0.07(+0.59%) |
Apr 15, 2014 | 11.46 | 11.46 | 11.43 | 11.43 | 1,400 | -0.15(-1.33%) |
Apr 14, 2014 | 11.63 | 11.64 | 11.59 | 11.59 | 900 | -0.22(-1.87%) |
Apr 11, 2014 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | -0.14(-1.17%) |
Apr 10, 2014 | 11.95 | 11.95 | 11.94 | 11.95 | 1,400 | +0.13(+1.12%) |
Apr 09, 2014 | 11.82 | 11.82 | 11.81 | 11.82 | 700 | -0.00(-0.04%) |
Apr 08, 2014 | 11.82 | 11.82 | 11.72 | 11.82 | 8,376 | +0.00(+0.02%) |
Apr 07, 2014 | 11.87 | 11.87 | 11.82 | 11.82 | 1,000 | +0.00(+0.03%) |
Apr 01, 2014 | 11.81 | 11.81 | 11.81 | 0 | +0.10(+0.87%) | |
Mar 31, 2014 | 11.71 | 11.71 | 11.71 | 11.71 | 100 | -0.02(-0.16%) |
Mar 28, 2014 | 11.76 | 11.76 | 11.65 | 11.73 | 0 | -0.20(-1.66%) |
Mar 27, 2014 | 11.92 | 11.93 | 11.92 | 11.93 | 420 | +0.00(+0.04%) |
Mar 26, 2014 | 11.94 | 11.94 | 11.92 | 11.92 | 900 | -0.03(-0.29%) |
Mar 24, 2014 | 11.96 | 11.96 | 11.96 | 0 | +0.01(+0.11%) | |
Mar 21, 2014 | 11.95 | 11.95 | 11.95 | 11.95 | 450 | +0.14(+1.15%) |
Mar 20, 2014 | 11.82 | 11.82 | 11.79 | 11.81 | 2,380 | +0.02(+0.17%) |
Mar 19, 2014 | 11.85 | 11.85 | 11.79 | 11.79 | 930 | -0.23(-1.88%) |
Mar 11, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | -0.23(-1.90%) |
Mar 10, 2014 | 12.17 | 12.25 | 12.15 | 12.25 | 2,350 | -0.05(-0.37%) |
Mar 07, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | -0.41(-3.19%) |
Mar 06, 2014 | 12.59 | 12.70 | 12.59 | 12.70 | 600 | +0.10(+0.77%) |
Mar 05, 2014 | 12.60 | 12.60 | 12.60 | 12.60 | 400 | +0.20(+1.57%) |
Mar 04, 2014 | 12.41 | 12.41 | 12.41 | 12.41 | 194 | -0.04(-0.33%) |
Feb 28, 2014 | 12.45 | 12.45 | 12.45 | 0 | -0.04(-0.33%) | |
Feb 27, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 100 | -0.04(-0.34%) |
Feb 26, 2014 | 12.55 | 12.55 | 12.53 | 12.53 | 700 | -0.09(-0.73%) |
Feb 25, 2014 | 12.62 | 12.63 | 12.62 | 12.62 | 1,500 | +0.07(+0.59%) |
Feb 24, 2014 | 12.49 | 12.60 | 12.49 | 12.55 | 1,750 | +0.15(+1.18%) |
Feb 21, 2014 | 12.35 | 12.49 | 12.35 | 12.40 | 0 | +0.26(+2.13%) |
Feb 19, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.01(+0.12%) |
Feb 14, 2014 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | +0.13(+1.11%) |
Feb 13, 2014 | 11.88 | 12.00 | 11.88 | 12.00 | 4,977 | +0.28(+2.38%) |
Feb 12, 2014 | 11.78 | 11.79 | 11.72 | 11.72 | 2,200 | +0.29(+2.58%) |
Feb 11, 2014 | 11.47 | 11.47 | 11.42 | 11.42 | 1,460 | -0.15(-1.32%) |
Feb 10, 2014 | 11.58 | 11.58 | 11.58 | 11.58 | 170 | -0.01(-0.06%) |
Feb 07, 2014 | 11.60 | 11.60 | 11.58 | 11.58 | 0 | +0.18(+1.58%) |
Feb 06, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 1,000 | -0.11(-0.94%) |
Feb 05, 2014 | 11.60 | 11.60 | 11.51 | 11.51 | 800 | +0.26(+2.32%) |
Feb 04, 2014 | 11.46 | 11.58 | 11.24 | 11.25 | 2,746 | -0.51(-4.30%) |