Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2013 | 12.84 | 12.78 | 12.78 | 12.78 | 1,800 | +0.18(+1.43%) |
Nov 15, 2013 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | -0.05(-0.40%) |
Nov 08, 2013 | 12.65 | 12.65 | 12.65 | 12.65 | 1,400 | +0.00(+0.00%) |
Nov 07, 2013 | 12.65 | 12.65 | 12.65 | 12.65 | 100 | -0.02(-0.16%) |
Nov 01, 2013 | 12.67 | 12.67 | 12.67 | 12.67 | 100 | -0.01(-0.08%) |
Oct 31, 2013 | 12.39 | 12.68 | 12.36 | 12.68 | 50,500 | +0.05(+0.40%) |
Oct 29, 2013 | 12.63 | 12.63 | 12.63 | 12.63 | 6,000 | +0.13(+1.04%) |
Oct 25, 2013 | 12.48 | 12.50 | 12.50 | 12.50 | 1,400 | -0.54(-4.14%) |
Sep 23, 2013 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.18(+1.39%) |
Sep 19, 2013 | 12.86 | 12.86 | 12.86 | 12.86 | 100 | -0.62(-4.59%) |
Sep 18, 2013 | 13.49 | 13.49 | 13.48 | 13.48 | 200 | -0.07(-0.52%) |
Sep 17, 2013 | 13.56 | 13.56 | 13.55 | 13.55 | 200 | +0.39(+2.96%) |
Aug 27, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.19(+1.46%) |
Aug 01, 2013 | 12.95 | 12.97 | 12.97 | 12.97 | 16,000 | -0.04(-0.31%) |
Jul 31, 2013 | 13.06 | 13.06 | 12.99 | 13.01 | 10,000 | -0.06(-0.46%) |
Jul 29, 2013 | 12.88 | 13.07 | 13.07 | 13.07 | 24,500 | +0.39(+3.08%) |
Jul 23, 2013 | 12.68 | 12.68 | 12.68 | 12.68 | 700 | -0.01(-0.08%) |
Jul 18, 2013 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | -0.13(-1.01%) |
Jul 16, 2013 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.23(+1.83%) |
Jul 15, 2013 | 12.59 | 12.59 | 12.56 | 12.59 | 7,272 | -0.13(-1.02%) |
Jul 11, 2013 | 12.80 | 12.72 | 12.72 | 12.72 | 600 | -0.30(-2.30%) |
Jul 03, 2013 | 13.14 | 13.02 | 13.02 | 13.02 | 300 | +0.14(+1.09%) |
Jul 02, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 6,000 | -0.17(-1.30%) |
Jun 28, 2013 | 13.06 | 13.05 | 13.05 | 13.05 | 3,200 | -0.65(-4.74%) |
Jun 26, 2013 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | +0.00(+0.00%) |
Jun 25, 2013 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 | -0.03(-0.22%) |
Jun 21, 2013 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | -0.07(-0.50%) |
Jun 20, 2013 | 13.57 | 13.80 | 13.57 | 13.80 | 1,640 | +0.61(+4.62%) |
Jun 19, 2013 | 13.19 | 13.19 | 13.19 | 13.19 | 200 | -0.46(-3.37%) |
Jun 13, 2013 | 13.66 | 13.65 | 13.65 | 13.65 | 1,000 | +0.02(+0.15%) |
Jun 12, 2013 | 13.63 | 13.63 | 13.63 | 13.63 | 100 | +0.03(+0.22%) |
Jun 11, 2013 | 13.50 | 13.60 | 13.48 | 13.60 | 21,745 | +0.17(+1.27%) |
Jun 10, 2013 | 13.45 | 13.45 | 13.43 | 13.43 | 1,700 | -0.02(-0.15%) |
Jun 07, 2013 | 13.46 | 13.46 | 13.45 | 13.45 | 800 | -0.18(-1.29%) |
Jun 06, 2013 | 13.84 | 13.84 | 13.62 | 13.63 | 850 | -0.24(-1.76%) |
Jun 05, 2013 | 13.85 | 13.87 | 13.85 | 13.87 | 1,400 | +0.29(+2.13%) |
Jun 03, 2013 | 13.58 | 13.58 | 13.58 | 13.58 | 2,700 | -0.07(-0.51%) |
May 30, 2013 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.43(+3.24%) |
May 29, 2013 | 13.10 | 13.29 | 13.10 | 13.22 | 2,547 | +0.21(+1.62%) |
May 28, 2013 | 13.10 | 13.10 | 12.98 | 13.01 | 5,100 | -0.02(-0.15%) |
May 23, 2013 | 13.14 | 13.03 | 13.03 | 13.03 | 13,700 | +0.05(+0.39%) |
May 22, 2013 | 12.89 | 12.98 | 12.80 | 12.98 | 8,300 | +0.00(+0.00%) |
May 21, 2013 | 13.09 | 13.10 | 12.96 | 12.98 | 6,684 | -0.26(-1.96%) |
May 20, 2013 | 13.22 | 13.24 | 13.22 | 13.24 | 500 | -0.09(-0.68%) |
May 17, 2013 | 13.27 | 13.33 | 13.27 | 13.33 | 7,100 | +0.00(+0.00%) |
May 16, 2013 | 13.18 | 13.33 | 13.18 | 13.33 | 15,245 | +0.12(+0.91%) |
May 15, 2013 | 13.20 | 13.21 | 13.20 | 13.21 | 500 | +0.00(+0.00%) |
May 13, 2013 | 13.20 | 13.21 | 13.20 | 13.21 | 500 | -0.07(-0.53%) |
May 10, 2013 | 13.28 | 13.28 | 13.28 | 13.28 | 750 | -0.26(-1.92%) |
May 07, 2013 | 13.58 | 13.54 | 13.54 | 13.54 | 300 | -0.04(-0.32%) |
May 06, 2013 | 13.58 | 13.58 | 13.58 | 13.58 | 300 | -0.04(-0.28%) |
May 03, 2013 | 13.91 | 13.83 | 13.62 | 13.62 | 3,600 | -0.21(-1.51%) |