Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.44 | 10.47 | 10.34 | 10.47 | 20,200 | +0.51(+5.12%) |
Nov 26, 2014 | 10.07 | 9.960 | 9.960 | 9.960 | 34,500 | -0.12(-1.19%) |
Nov 25, 2014 | 10.00 | 10.08 | 9.970 | 10.08 | 24,200 | +0.38(+3.89%) |
Nov 21, 2014 | 9.710 | 9.702 | 9.702 | 9.702 | 1,700 | -0.05(-0.49%) |
Nov 20, 2014 | 9.800 | 9.835 | 9.750 | 9.750 | 5,467 | -0.09(-0.91%) |
Nov 19, 2014 | 9.820 | 9.840 | 9.810 | 9.840 | 4,100 | -0.15(-1.50%) |
Nov 18, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | -0.08(-0.79%) |
Nov 17, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.14(-1.37%) |
Nov 14, 2014 | 10.31 | 10.31 | 10.20 | 10.21 | 5,003 | -0.06(-0.58%) |
Nov 13, 2014 | 10.21 | 10.34 | 10.21 | 10.27 | 979 | +0.08(+0.79%) |
Nov 11, 2014 | 10.29 | 10.19 | 10.19 | 10.19 | 300 | -0.02(-0.20%) |
Nov 07, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 6,500 | -0.16(-1.54%) |
Nov 06, 2014 | 10.40 | 10.40 | 10.29 | 10.37 | 11,400 | +0.22(+2.17%) |
Oct 29, 2014 | 10.23 | 10.15 | 10.15 | 10.15 | 30,500 | -0.08(-0.78%) |
Oct 28, 2014 | 10.25 | 10.25 | 10.08 | 10.23 | 11,670 | +0.00(+0.00%) |
Oct 27, 2014 | 10.28 | 10.21 | 10.21 | 10.23 | 600 | +0.02(+0.20%) |
Oct 24, 2014 | 10.19 | 10.23 | 10.17 | 10.21 | 1,800 | -0.04(-0.39%) |
Oct 23, 2014 | 10.20 | 10.27 | 10.20 | 10.25 | 2,200 | -0.01(-0.10%) |
Oct 22, 2014 | 10.18 | 10.26 | 10.15 | 10.26 | 1,400 | +0.03(+0.29%) |
Oct 21, 2014 | 10.21 | 10.26 | 10.19 | 10.23 | 1,900 | -0.09(-0.87%) |
Oct 20, 2014 | 10.38 | 10.47 | 10.32 | 10.32 | 3,200 | -0.14(-1.34%) |
Oct 17, 2014 | 10.33 | 10.67 | 10.31 | 10.46 | 28,050 | -0.02(-0.19%) |
Oct 16, 2014 | 10.48 | 10.51 | 10.47 | 10.48 | 29,150 | -0.30(-2.78%) |
Oct 15, 2014 | 11.10 | 11.21 | 10.78 | 10.78 | 23,325 | -0.43(-3.83%) |
Oct 14, 2014 | 11.32 | 11.63 | 11.15 | 11.21 | 30,241 | +0.42(+3.89%) |
Oct 13, 2014 | 10.79 | 10.79 | 10.79 | 10.79 | 5,100 | +0.36(+3.45%) |
Oct 10, 2014 | 10.55 | 10.80 | 10.43 | 10.43 | 52,600 | -0.07(-0.67%) |
Oct 09, 2014 | 10.25 | 10.55 | 10.25 | 10.50 | 3,001 | +0.29(+2.84%) |
Oct 08, 2014 | 10.19 | 10.39 | 10.19 | 10.21 | 2,490 | +0.06(+0.59%) |
Oct 07, 2014 | 10.09 | 10.15 | 10.02 | 10.15 | 3,100 | +0.09(+0.89%) |
Oct 06, 2014 | 10.02 | 10.09 | 10.00 | 10.06 | 8,705 | +0.05(+0.50%) |
Oct 03, 2014 | 10.00 | 10.02 | 9.970 | 10.01 | 6,600 | +0.03(+0.30%) |
Oct 02, 2014 | 10.13 | 10.18 | 9.978 | 9.980 | 9,700 | +0.08(+0.81%) |
Oct 01, 2014 | 9.830 | 9.900 | 9.830 | 9.900 | 2,100 | -0.01(-0.10%) |
Sep 26, 2014 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
Sep 24, 2014 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.00(-0.00%) |
Sep 17, 2014 | 9.910 | 9.910 | 9.910 | 9.910 | 200 | -0.19(-1.88%) |
Sep 15, 2014 | 10.16 | 10.10 | 10.10 | 10.10 | 6,800 | +0.30(+3.06%) |
Sep 09, 2014 | 9.800 | 9.800 | 9.800 | 9.800 | 2,500 | -0.05(-0.51%) |
Sep 08, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) |
Sep 03, 2014 | 9.800 | 9.840 | 9.840 | 9.840 | 2,800 | -0.02(-0.20%) |
Sep 02, 2014 | 9.880 | 9.890 | 9.860 | 9.860 | 920 | -0.02(-0.20%) |
Aug 28, 2014 | 9.880 | 9.880 | 9.880 | 9.880 | 200 | -0.16(-1.56%) |
Aug 25, 2014 | 10.04 | 10.04 | 10.04 | 10.04 | 300 | -0.08(-0.82%) |
Aug 22, 2014 | 10.08 | 10.12 | 10.08 | 10.12 | 2,685 | +0.11(+1.10%) |
Aug 21, 2014 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | -0.11(-1.09%) |
Aug 19, 2014 | 10.07 | 10.12 | 10.12 | 10.12 | 2,300 | -0.01(-0.10%) |
Aug 18, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 104 | -0.04(-0.39%) |
Aug 15, 2014 | 10.11 | 10.17 | 10.11 | 10.17 | 1,100 | -0.03(-0.29%) |
Aug 14, 2014 | 10.33 | 10.33 | 10.20 | 10.20 | 1,100 | -0.11(-1.07%) |
Aug 13, 2014 | 10.31 | 10.31 | 10.26 | 10.31 | 1,800 | -0.16(-1.53%) |
Aug 12, 2014 | 10.46 | 10.48 | 10.43 | 10.47 | 6,950 | -0.32(-2.97%) |
Aug 08, 2014 | 10.79 | 10.79 | 10.79 | 10.79 | 100 | +0.04(+0.37%) |
Aug 07, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | -0.06(-0.56%) |
Aug 05, 2014 | 10.81 | 10.81 | 10.81 | 10.81 | 200 | -0.02(-0.19%) |
Aug 04, 2014 | 10.83 | 10.83 | 10.83 | 10.83 | 700 | +0.03(+0.28%) |
Aug 01, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.13(+1.22%) |
Jul 31, 2014 | 10.67 | 10.67 | 10.67 | 10.67 | 100 | +0.01(+0.09%) |
Jul 30, 2014 | 10.67 | 10.68 | 10.66 | 10.66 | 13,900 | +0.22(+2.15%) |
Jul 28, 2014 | 10.43 | 10.44 | 10.44 | 10.44 | 4,700 | +0.02(+0.15%) |
Jul 25, 2014 | 10.42 | 10.42 | 10.42 | 10.42 | 300 | +0.02(+0.19%) |
Jul 24, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 786 | -0.07(-0.67%) |
Jul 18, 2014 | 10.50 | 10.47 | 10.47 | 10.47 | 1,000 | +0.03(+0.29%) |
Jul 17, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 200 | -0.03(-0.29%) |
Jul 16, 2014 | 10.47 | 10.47 | 10.47 | 10.47 | 200 | -0.08(-0.76%) |
Jul 14, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 200 | -0.05(-0.47%) |
Jul 11, 2014 | 10.60 | 10.60 | 10.60 | 10.60 | 300 | -0.10(-0.93%) |
Jul 09, 2014 | 10.70 | 10.70 | 10.70 | 10.70 | 300 | +0.00(+0.00%) |
Jul 08, 2014 | 10.70 | 10.70 | 10.70 | 10.70 | 300 | -0.05(-0.47%) |
Jul 07, 2014 | 10.65 | 10.75 | 10.65 | 10.75 | 1,668 | +0.30(+2.87%) |
Jul 03, 2014 | 10.45 | 10.45 | 10.45 | 10.45 | 700 | -0.00(-0.04%) |
Jul 02, 2014 | 10.37 | 10.45 | 10.37 | 10.45 | 1,307 | +0.00(+0.04%) |
Jun 30, 2014 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.09(-0.82%) |
Jun 27, 2014 | 10.45 | 10.55 | 10.45 | 10.54 | 7,714 | -0.03(-0.32%) |
Jun 25, 2014 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.04(+0.38%) |
Jun 24, 2014 | 10.53 | 10.53 | 10.53 | 10.53 | 1,100 | -0.14(-1.31%) |
Jun 23, 2014 | 10.67 | 10.67 | 10.67 | 10.67 | 100 | -0.33(-3.00%) |
Jun 18, 2014 | 10.92 | 11.00 | 11.00 | 11.00 | 16,600 | +0.15(+1.38%) |
Jun 17, 2014 | 10.85 | 10.85 | 10.85 | 10.85 | 300 | -0.02(-0.18%) |
Jun 16, 2014 | 10.89 | 10.89 | 10.87 | 10.87 | 2,850 | -0.13(-1.18%) |
Jun 11, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.11(+1.01%) |
Jun 10, 2014 | 10.89 | 10.89 | 10.89 | 10.89 | 2,500 | -0.07(-0.65%) |
Jun 05, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.02(-0.17%) |
Jun 03, 2014 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | -0.10(-0.91%) |
Jun 02, 2014 | 11.08 | 11.08 | 11.08 | 11.08 | 3,030 | -0.06(-0.54%) |
May 30, 2014 | 11.14 | 11.14 | 11.14 | 11.14 | 2,035 | -0.09(-0.80%) |
May 29, 2014 | 11.23 | 11.25 | 11.23 | 11.23 | 1,600 | +0.03(+0.27%) |
May 22, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 200 | -0.15(-1.32%) |
May 15, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.04(+0.35%) |
May 13, 2014 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 12, 2014 | 11.31 | 11.31 | 11.31 | 11.31 | 1,000 | -0.09(-0.79%) |
May 09, 2014 | 11.42 | 11.42 | 11.40 | 11.40 | 2,800 | +0.01(+0.09%) |
May 08, 2014 | 11.31 | 11.42 | 11.31 | 11.39 | 9,500 | +0.07(+0.62%) |
May 06, 2014 | 11.32 | 11.32 | 11.32 | 11.32 | 13,500 | +0.02(+0.18%) |
May 05, 2014 | 11.32 | 11.32 | 11.30 | 11.30 | 3,020 | -0.20(-1.76%) |
May 02, 2014 | 11.50 | 11.50 | 11.50 | 11.50 | 1,068 | +0.01(+0.11%) |
May 01, 2014 | 11.55 | 11.55 | 11.49 | 11.49 | 14,200 | -0.05(-0.43%) |
Apr 30, 2014 | 11.59 | 11.62 | 11.54 | 11.54 | 28,050 | -0.14(-1.20%) |
Apr 28, 2014 | 12.50 | 11.68 | 11.68 | 11.68 | 17,700 | -0.07(-0.60%) |
Apr 25, 2014 | 11.75 | 11.75 | 11.75 | 11.75 | 1,630 | +0.09(+0.77%) |
Apr 24, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 200 | +0.01(+0.09%) |
Apr 17, 2014 | 11.71 | 11.65 | 11.65 | 11.65 | 1,000 | -0.17(-1.44%) |
Apr 11, 2014 | 11.86 | 11.82 | 11.82 | 11.82 | 2,700 | +0.05(+0.42%) |
Apr 10, 2014 | 11.77 | 11.77 | 11.77 | 11.77 | 2,000 | -0.08(-0.68%) |
Apr 09, 2014 | 11.85 | 11.85 | 11.85 | 11.85 | 1,000 | -0.10(-0.84%) |
Apr 08, 2014 | 11.95 | 11.95 | 11.95 | 11.95 | 50 | +0.00(+0.00%) |
Apr 07, 2014 | 11.80 | 11.95 | 11.80 | 11.95 | 759 | +0.15(+1.27%) |
Apr 04, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 1,000 | -0.12(-1.03%) |
Apr 01, 2014 | 12.01 | 11.92 | 11.92 | 11.92 | 3,300 | -0.13(-1.05%) |
Mar 31, 2014 | 12.08 | 12.09 | 12.03 | 12.05 | 25,900 | -0.14(-1.15%) |
Mar 28, 2014 | 12.19 | 12.19 | 12.19 | 12.19 | 1,250 | -0.12(-0.97%) |
Mar 24, 2014 | 12.24 | 12.31 | 12.31 | 12.31 | 300 | +0.03(+0.24%) |
Mar 20, 2014 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | +0.00(+0.00%) |
Mar 19, 2014 | 12.28 | 12.28 | 12.28 | 12.28 | 600 | -0.11(-0.89%) |
Mar 13, 2014 | 12.42 | 12.39 | 12.39 | 12.39 | 12,400 | +0.14(+1.14%) |
Mar 10, 2014 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 12.25 | 12.25 | 12.25 | 12.25 | 940 | -0.02(-0.16%) |
Mar 06, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 100 | -0.08(-0.65%) |
Mar 04, 2014 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Feb 28, 2014 | 12.35 | 12.35 | 12.35 | 12.35 | 800 | +0.16(+1.31%) |
Feb 27, 2014 | 12.23 | 12.23 | 12.19 | 12.19 | 3,345 | -0.23(-1.85%) |
Feb 26, 2014 | 12.42 | 12.42 | 12.42 | 12.42 | 2,020 | +0.04(+0.31%) |
Feb 25, 2014 | 12.38 | 12.38 | 12.38 | 12.38 | 250 | +0.04(+0.34%) |
Feb 24, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 18,300 | +0.04(+0.33%) |
Feb 21, 2014 | 12.30 | 12.30 | 12.30 | 12.30 | 673 | -0.04(-0.29%) |
Feb 20, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 2,500 | +0.28(+2.28%) |
Feb 14, 2014 | 11.98 | 12.06 | 12.06 | 12.06 | 6,800 | +0.07(+0.58%) |
Feb 13, 2014 | 11.99 | 12.01 | 11.99 | 11.99 | 11,154 | -0.20(-1.64%) |
Feb 11, 2014 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Feb 10, 2014 | 12.19 | 12.19 | 12.19 | 12.19 | 175 | -0.20(-1.61%) |
Feb 06, 2014 | 12.43 | 12.39 | 12.39 | 12.39 | 15,000 | -0.10(-0.80%) |
Feb 05, 2014 | 12.52 | 12.73 | 12.49 | 12.49 | 27,300 | +0.19(+1.56%) |
Feb 04, 2014 | 12.30 | 12.30 | 12.30 | 12.30 | 24 | +0.00(+0.00%) |
Feb 03, 2014 | 12.30 | 12.30 | 12.30 | 12.30 | 902 | -0.11(-0.90%) |
Jan 30, 2014 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | -0.13(-1.01%) |
Jan 29, 2014 | 12.51 | 12.55 | 12.49 | 12.54 | 38,090 | -0.05(-0.41%) |
Jan 27, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.18(+1.43%) |
Jan 24, 2014 | 12.13 | 12.42 | 12.13 | 12.41 | 2,740 | +0.09(+0.73%) |
Jan 23, 2014 | 12.36 | 12.36 | 12.32 | 12.32 | 2,500 | -0.35(-2.76%) |
Jan 16, 2014 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) |
Jan 15, 2014 | 12.67 | 12.67 | 12.67 | 12.67 | 496 | +0.04(+0.33%) |
Jan 13, 2014 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | -0.05(-0.41%) |
Jan 09, 2014 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.02(+0.12%) |
Jan 08, 2014 | 12.71 | 12.73 | 12.66 | 12.66 | 4,097 | +0.12(+1.00%) |
Jan 07, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 10,000 | +0.01(+0.08%) |
Jan 06, 2014 | 12.70 | 12.70 | 12.52 | 12.53 | 940 | -0.01(-0.08%) |
Jan 03, 2014 | 12.54 | 12.54 | 12.53 | 12.54 | 600 | +0.00(+0.00%) |
Jan 02, 2014 | 12.48 | 12.54 | 12.48 | 12.54 | 1,100 | +0.20(+1.62%) |
Dec 31, 2013 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | -0.05(-0.40%) |
Dec 30, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 388 | -0.07(-0.55%) |
Dec 27, 2013 | 12.54 | 12.54 | 12.46 | 12.46 | 512 | -0.11(-0.89%) |
Dec 24, 2013 | 12.57 | 12.57 | 12.57 | 12.57 | 200 | -0.13(-1.02%) |
Dec 23, 2013 | 12.75 | 12.75 | 12.67 | 12.70 | 640 | -0.15(-1.18%) |
Dec 20, 2013 | 13.50 | 13.50 | 12.85 | 12.85 | 3,650 | -0.19(-1.46%) |
Dec 18, 2013 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | +0.00(+0.01%) |
Dec 17, 2013 | 13.04 | 13.04 | 13.04 | 13.04 | 15 | +0.00(+0.00%) |
Dec 16, 2013 | 13.45 | 13.45 | 12.94 | 13.04 | 8,412 | +0.15(+1.16%) |
Dec 11, 2013 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) |
Dec 06, 2013 | 12.88 | 12.89 | 12.89 | 12.89 | 200 | +0.11(+0.86%) |