Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.62 | 13.66 | 13.62 | 13.65 | 6,197 | +0.23(+1.71%) |
Oct 30, 2014 | 13.37 | 13.42 | 13.37 | 13.42 | 3,172 | +0.10(+0.74%) |
Oct 29, 2014 | 13.46 | 13.46 | 13.31 | 13.32 | 3,818 | +0.18(+1.36%) |
Oct 28, 2014 | 13.15 | 13.15 | 13.15 | 13.15 | 1,077 | +0.30(+2.34%) |
Oct 27, 2014 | 12.84 | 12.84 | 12.84 | 12.84 | 1,742 | -0.17(-1.32%) |
Oct 24, 2014 | 13.13 | 13.13 | 13.00 | 13.02 | 21,047 | -0.12(-0.90%) |
Oct 22, 2014 | 13.14 | 13.13 | 13.13 | 13.13 | 4,468 | -0.16(-1.20%) |
Oct 21, 2014 | 13.28 | 13.29 | 13.28 | 13.29 | 12,726 | -0.02(-0.17%) |
Oct 17, 2014 | 13.32 | 13.32 | 13.32 | 13.32 | 162 | +0.05(+0.37%) |
Oct 15, 2014 | 13.26 | 13.27 | 13.27 | 13.27 | 9,461 | +0.01(+0.06%) |
Oct 14, 2014 | 13.26 | 13.27 | 13.26 | 13.26 | 4,481 | -0.06(-0.49%) |
Oct 09, 2014 | 13.51 | 13.32 | 13.32 | 13.32 | 5,256 | -0.05(-0.37%) |
Oct 06, 2014 | 13.34 | 13.37 | 13.34 | 13.37 | 78 | +0.29(+2.18%) |
Oct 02, 2014 | 13.03 | 13.09 | 13.09 | 13.09 | 3,153 | -0.14(-1.09%) |
Sep 30, 2014 | 13.23 | 13.23 | 13.23 | 13.23 | 131 | +0.14(+1.10%) |
Sep 29, 2014 | 13.09 | 13.09 | 13.08 | 13.09 | 1,821 | +0.18(+1.43%) |
Sep 23, 2014 | 12.91 | 12.90 | 12.90 | 12.90 | 788 | +0.14(+1.12%) |
Sep 22, 2014 | 12.96 | 12.96 | 12.76 | 12.76 | 2,446 | -0.29(-2.22%) |
Sep 19, 2014 | 13.07 | 13.07 | 13.05 | 13.05 | 6,102 | +0.05(+0.35%) |
Sep 18, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 1,545 | +0.04(+0.32%) |
Sep 17, 2014 | 12.96 | 12.96 | 12.96 | 12.96 | 81 | -0.00(-0.01%) |
Sep 16, 2014 | 12.92 | 12.96 | 12.80 | 12.96 | 2,880 | -0.11(-0.84%) |
Sep 15, 2014 | 13.25 | 13.25 | 13.07 | 13.07 | 5,603 | -0.05(-0.39%) |
Sep 12, 2014 | 13.15 | 13.15 | 13.13 | 13.13 | 4,891 | +0.06(+0.44%) |
Sep 11, 2014 | 13.07 | 13.07 | 13.07 | 13.07 | 525 | -0.17(-1.29%) |
Sep 09, 2014 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.01%) |
Sep 08, 2014 | 13.32 | 13.32 | 13.22 | 13.24 | 2,065 | -0.01(-0.07%) |
Sep 05, 2014 | 13.24 | 13.25 | 13.24 | 13.25 | 4,875 | +0.16(+1.22%) |
Sep 04, 2014 | 13.24 | 13.24 | 13.09 | 13.09 | 2,641 | +0.03(+0.20%) |
Sep 03, 2014 | 12.94 | 13.06 | 12.94 | 13.06 | 788 | +0.51(+4.08%) |
Aug 29, 2014 | 12.56 | 12.55 | 12.55 | 12.55 | 2,102 | +0.17(+1.36%) |
Aug 28, 2014 | 12.38 | 12.38 | 12.38 | 12.38 | 449 | -0.16(-1.24%) |
Aug 27, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 1,576 | -0.19(-1.49%) |
Aug 26, 2014 | 12.73 | 12.73 | 12.73 | 12.73 | 126 | +0.00(+0.00%) |
Aug 25, 2014 | 12.73 | 12.73 | 12.73 | 12.73 | 131 | +0.00(+0.00%) |
Aug 22, 2014 | 12.73 | 12.73 | 12.73 | 12.73 | 1,445 | +0.08(+0.62%) |
Aug 21, 2014 | 12.65 | 12.65 | 12.65 | 12.65 | 2,023 | -0.13(-1.03%) |
Aug 20, 2014 | 12.78 | 12.78 | 12.78 | 12.78 | 3,285 | -0.05(-0.39%) |
Aug 19, 2014 | 12.83 | 12.83 | 12.83 | 12.83 | 1,314 | -0.00(-0.03%) |
Aug 18, 2014 | 12.83 | 12.83 | 12.83 | 12.83 | 265 | +0.16(+1.23%) |
Aug 15, 2014 | 12.83 | 12.83 | 12.68 | 12.68 | 4,250 | +0.08(+0.64%) |
Aug 14, 2014 | 12.60 | 12.60 | 12.60 | 12.60 | 1,576 | -0.14(-1.14%) |
Aug 13, 2014 | 12.74 | 12.75 | 12.74 | 12.74 | 5,256 | +0.01(+0.09%) |
Aug 12, 2014 | 12.73 | 12.73 | 12.73 | 12.73 | 357 | +0.00(+0.00%) |
Aug 11, 2014 | 12.73 | 12.73 | 12.73 | 12.73 | 1,642 | +0.16(+1.24%) |
Aug 08, 2014 | 12.54 | 12.54 | 12.53 | 12.57 | 12,615 | +0.19(+1.57%) |
Aug 07, 2014 | 12.40 | 12.40 | 12.35 | 12.38 | 9,724 | -0.14(-1.15%) |
Aug 06, 2014 | 12.53 | 12.53 | 12.52 | 12.53 | 3,687 | -0.02(-0.12%) |
Aug 05, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 2,365 | +0.14(+1.12%) |
Aug 01, 2014 | 12.35 | 12.40 | 12.40 | 12.40 | 3,942 | -0.03(-0.20%) |
Jul 31, 2014 | 12.44 | 12.44 | 12.40 | 12.43 | 4,809 | +0.13(+1.08%) |
Jul 30, 2014 | 12.32 | 12.32 | 12.29 | 12.29 | 4,084 | -0.13(-1.04%) |
Jul 29, 2014 | 12.56 | 12.56 | 12.41 | 12.42 | 8,783 | +0.04(+0.36%) |
Jul 28, 2014 | 12.32 | 12.38 | 12.32 | 12.38 | 4,426 | +0.31(+2.59%) |
Jul 25, 2014 | 12.07 | 12.07 | 12.06 | 12.06 | 4,021 | +0.15(+1.25%) |
Jul 24, 2014 | 11.92 | 11.94 | 11.91 | 11.92 | 3,732 | +0.22(+1.89%) |
Jul 23, 2014 | 11.69 | 11.70 | 11.69 | 11.70 | 3,153 | -0.03(-0.29%) |
Jul 22, 2014 | 11.71 | 11.73 | 11.70 | 11.73 | 19,712 | +0.25(+2.19%) |
Jul 21, 2014 | 11.48 | 11.48 | 11.48 | 11.48 | 788 | -0.02(-0.20%) |
Jul 18, 2014 | 11.52 | 11.52 | 11.50 | 11.50 | 3,153 | -0.04(-0.33%) |
Jul 16, 2014 | 11.54 | 11.54 | 11.54 | 11.54 | 4,205 | +0.03(+0.27%) |
Jul 15, 2014 | 11.53 | 11.54 | 11.49 | 11.51 | 34,956 | +0.11(+0.93%) |
Jul 11, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 2,628 | +0.13(+1.18%) |
Jul 10, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 3,942 | -0.09(-0.80%) |
Jul 09, 2014 | 11.37 | 11.38 | 11.36 | 11.36 | 4,799 | -0.15(-1.32%) |
Jul 03, 2014 | 11.51 | 11.51 | 11.51 | 11.51 | 2,628 | +0.08(+0.67%) |
Jul 02, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 3,942 | +0.01(+0.07%) |
Jul 01, 2014 | 11.43 | 11.43 | 11.43 | 11.43 | 2,715 | +0.05(+0.40%) |
Jun 30, 2014 | 11.38 | 11.38 | 11.38 | 11.38 | 262 | +0.15(+1.32%) |
Jun 26, 2014 | 11.24 | 11.24 | 11.24 | 11.24 | 1,314 | +0.19(+1.76%) |
Jun 20, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 262 | -0.03(-0.24%) |
Jun 19, 2014 | 11.07 | 11.07 | 11.07 | 11.07 | 2,365 | -0.32(-2.84%) |
Jun 16, 2014 | 11.38 | 11.39 | 11.39 | 11.39 | 28,911 | +0.07(+0.60%) |
Jun 13, 2014 | 11.33 | 11.33 | 11.32 | 11.32 | 1,314 | +0.05(+0.47%) |
Jun 10, 2014 | 11.28 | 11.27 | 11.27 | 11.27 | 2,365 | +0.12(+1.09%) |
Jun 05, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.18(+1.63%) |
Jun 04, 2014 | 10.97 | 10.98 | 10.95 | 10.97 | 14,455 | -0.09(-0.79%) |
Jun 03, 2014 | 11.05 | 11.06 | 11.04 | 11.06 | 39,162 | -0.16(-1.46%) |
Jun 02, 2014 | 11.20 | 11.22 | 11.20 | 11.22 | 6,570 | +0.05(+0.48%) |
May 30, 2014 | 11.19 | 11.19 | 11.17 | 11.17 | 10,776 | +0.03(+0.24%) |
May 29, 2014 | 11.16 | 11.17 | 11.14 | 11.14 | 11,301 | -0.07(-0.61%) |
May 28, 2014 | 11.24 | 11.24 | 11.21 | 11.21 | 34,956 | +0.12(+1.06%) |
May 27, 2014 | 11.10 | 11.10 | 11.09 | 11.09 | 3,679 | -0.01(-0.10%) |
May 23, 2014 | 11.12 | 11.10 | 11.10 | 11.10 | 19,449 | +0.07(+0.66%) |
May 22, 2014 | 11.03 | 11.03 | 11.02 | 11.03 | 34,956 | +0.09(+0.80%) |
May 19, 2014 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.06(-0.59%) |
May 15, 2014 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | -0.15(-1.36%) |
May 14, 2014 | 11.19 | 11.19 | 11.15 | 11.16 | 10,513 | -0.04(-0.34%) |
May 13, 2014 | 11.23 | 11.23 | 11.20 | 11.20 | 559,307 | +0.15(+1.34%) |
Apr 30, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 262 | -0.28(-2.48%) |
Apr 22, 2014 | 11.33 | 11.33 | 11.33 | 11.33 | 1,051 | -0.22(-1.94%) |
Apr 16, 2014 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.15(-1.27%) |
Apr 14, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 557 | -0.22(-1.88%) |
Apr 10, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 394 | +0.33(+2.82%) |
Apr 09, 2014 | 11.60 | 11.60 | 11.60 | 11.60 | 262 | +0.25(+2.25%) |
Apr 02, 2014 | 11.34 | 11.35 | 11.35 | 11.35 | 1,051 | +0.16(+1.39%) |
Mar 28, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 262 | +0.02(+0.14%) |
Mar 27, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 341 | -0.17(-1.54%) |
Mar 25, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.01(+0.07%) |
Mar 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 78 | +0.00(+0.00%) |
Mar 21, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 7,009 | +0.50(+4.60%) |
Mar 20, 2014 | 10.84 | 10.84 | 10.84 | 10.84 | 262 | -0.28(-2.50%) |
Mar 19, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 525 | -0.11(-0.98%) |
Mar 18, 2014 | 11.23 | 11.23 | 11.23 | 11.23 | 262 | +0.08(+0.72%) |
Mar 14, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 1,314 | -0.00(-0.03%) |
Mar 13, 2014 | 11.16 | 11.16 | 11.16 | 11.16 | 1,592 | +0.07(+0.65%) |
Mar 12, 2014 | 11.08 | 11.08 | 11.08 | 11.08 | 2,370 | +0.10(+0.94%) |
Mar 10, 2014 | 10.99 | 10.98 | 10.98 | 10.98 | 1,839 | -0.41(-3.61%) |
Mar 07, 2014 | 11.45 | 11.45 | 11.39 | 11.39 | 4,205 | -0.14(-1.18%) |
Mar 06, 2014 | 11.52 | 11.53 | 11.52 | 11.53 | 1,866 | +0.08(+0.69%) |