Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.60 | 12.09 | 11.54 | 11.93 | 6,899 | -0.31(-2.53%) |
Oct 30, 2014 | 11.60 | 12.24 | 11.60 | 12.24 | 373 | +0.24(+2.00%) |
Oct 29, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 841 | +0.13(+1.10%) |
Oct 28, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 208 | +0.57(+5.05%) |
Oct 27, 2014 | 11.75 | 11.51 | 11.09 | 11.30 | 4,973 | -0.21(-1.83%) |
Oct 24, 2014 | 12.15 | 12.15 | 11.51 | 11.51 | 1,384 | -0.56(-4.64%) |
Oct 23, 2014 | 11.65 | 12.07 | 11.50 | 12.07 | 2,751 | +0.94(+8.44%) |
Oct 22, 2014 | 11.50 | 11.60 | 11.13 | 11.13 | 1,449 | -0.33(-2.88%) |
Oct 21, 2014 | 12.46 | 12.46 | 11.46 | 11.46 | 7,305 | +0.12(+1.06%) |
Oct 20, 2014 | 11.81 | 11.81 | 11.33 | 11.34 | 6,449 | -0.20(-1.73%) |
Oct 17, 2014 | 11.51 | 11.54 | 11.49 | 11.54 | 1,870 | -0.20(-1.70%) |
Oct 16, 2014 | 12.03 | 12.04 | 11.60 | 11.74 | 1,705 | +0.14(+1.21%) |
Oct 15, 2014 | 11.13 | 11.73 | 11.13 | 11.60 | 11,823 | -0.18(-1.53%) |
Oct 14, 2014 | 12.00 | 12.32 | 11.78 | 11.78 | 3,500 | -0.54(-4.38%) |
Oct 13, 2014 | 12.40 | 12.40 | 12.31 | 12.32 | 722 | -0.12(-0.96%) |
Oct 10, 2014 | 12.40 | 12.44 | 11.90 | 12.44 | 600 | +0.44(+3.67%) |
Oct 09, 2014 | 12.22 | 12.22 | 11.90 | 12.00 | 3,343 | -0.21(-1.70%) |
Oct 08, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 100 | -1.14(-8.55%) |
Oct 07, 2014 | 13.32 | 13.35 | 13.32 | 13.35 | 850 | +0.92(+7.40%) |
Oct 06, 2014 | 12.37 | 12.43 | 12.37 | 12.43 | 596 | -0.32(-2.51%) |
Oct 03, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 150 | +0.17(+1.36%) |
Oct 02, 2014 | 12.58 | 12.58 | 12.58 | 12.58 | 297 | +0.06(+0.47%) |
Oct 01, 2014 | 13.00 | 13.03 | 12.52 | 12.52 | 6,500 | -0.51(-3.89%) |
Sep 30, 2014 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | -0.21(-1.61%) |
Sep 29, 2014 | 13.35 | 13.35 | 13.24 | 13.24 | 400 | -0.07(-0.50%) |
Sep 26, 2014 | 13.28 | 13.64 | 13.24 | 13.31 | 3,300 | -0.18(-1.34%) |
Sep 25, 2014 | 13.70 | 13.70 | 13.49 | 13.49 | 3,601 | +0.18(+1.33%) |
Sep 23, 2014 | 13.60 | 13.31 | 13.31 | 13.31 | 600 | +0.36(+2.78%) |
Sep 22, 2014 | 12.96 | 12.96 | 12.95 | 12.95 | 450 | -0.78(-5.68%) |
Sep 19, 2014 | 13.26 | 13.73 | 13.26 | 13.73 | 290 | +0.74(+5.70%) |
Sep 17, 2014 | 14.02 | 12.99 | 12.99 | 12.99 | 700 | -0.01(-0.08%) |
Sep 16, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 239 | -0.26(-1.96%) |
Sep 15, 2014 | 13.26 | 13.26 | 13.26 | 13.26 | 1 | +0.00(+0.00%) |
Sep 12, 2014 | 13.35 | 13.35 | 13.26 | 13.26 | 300 | +0.07(+0.53%) |
Sep 11, 2014 | 13.18 | 13.19 | 13.18 | 13.19 | 636 | +0.18(+1.38%) |
Sep 10, 2014 | 13.01 | 13.01 | 13.01 | 13.01 | 125 | -0.83(-6.00%) |
Sep 09, 2014 | 13.84 | 13.84 | 13.84 | 13.84 | 1,261 | -0.01(-0.07%) |
Sep 08, 2014 | 13.85 | 13.85 | 13.85 | 13.85 | 175 | +0.17(+1.24%) |
Sep 05, 2014 | 13.50 | 13.50 | 13.50 | 13.68 | 250 | -0.02(-0.14%) |
Sep 04, 2014 | 13.75 | 13.75 | 13.70 | 13.70 | 350 | -0.08(-0.58%) |
Sep 03, 2014 | 13.22 | 13.78 | 13.22 | 13.78 | 679 | +0.01(+0.06%) |
Aug 28, 2014 | 13.91 | 13.77 | 13.77 | 13.77 | 3,900 | +0.07(+0.51%) |
Aug 27, 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.08(+0.59%) |
Aug 26, 2014 | 13.62 | 13.64 | 13.59 | 13.62 | 720 | +0.29(+2.18%) |
Aug 25, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | -0.30(-2.20%) |
Aug 21, 2014 | 14.08 | 13.63 | 13.63 | 13.63 | 200 | -0.33(-2.34%) |
Aug 20, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 278 | +0.56(+4.16%) |
Aug 19, 2014 | 13.45 | 13.45 | 13.40 | 13.40 | 741 | -0.26(-1.90%) |
Aug 18, 2014 | 13.66 | 13.66 | 13.66 | 13.66 | 14 | +0.00(+0.00%) |
Aug 15, 2014 | 13.63 | 13.79 | 13.63 | 13.66 | 7,060 | +0.11(+0.81%) |
Aug 14, 2014 | 14.21 | 14.21 | 13.30 | 13.55 | 2,942 | -0.60(-4.24%) |
Aug 11, 2014 | 13.98 | 14.15 | 14.15 | 14.15 | 3,500 | +0.10(+0.71%) |
Aug 08, 2014 | 13.95 | 14.09 | 13.95 | 14.05 | 4,645 | +0.20(+1.42%) |
Aug 07, 2014 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.30(-2.10%) |
Aug 06, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 275 | +0.05(+0.35%) |