Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.01(+0.03%) |
Aug 26, 2014 | 16.00 | 15.96 | 15.96 | 15.96 | 12,700 | +0.06(+0.41%) |
Aug 25, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 243 | -0.20(-1.24%) |
Aug 20, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.33(+2.09%) |
Aug 18, 2014 | 15.52 | 15.77 | 15.77 | 15.77 | 600 | -0.23(-1.44%) |
Aug 13, 2014 | 15.64 | 16.00 | 16.00 | 16.00 | 1,900 | +0.00(+0.00%) |
Aug 12, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -0.25(-1.54%) |
Aug 11, 2014 | 15.94 | 16.25 | 15.94 | 16.25 | 520 | +0.38(+2.41%) |
Aug 08, 2014 | 15.87 | 16.53 | 16.53 | 15.87 | 256 | -0.66(-4.01%) |
Aug 07, 2014 | 16.26 | 16.53 | 16.53 | 16.53 | 400 | +0.91(+5.83%) |
Aug 04, 2014 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.38(-2.37%) |
Aug 01, 2014 | 16.41 | 16.41 | 16.00 | 16.00 | 401 | -0.50(-3.03%) |
Jul 31, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 68 | +0.00(+0.00%) |
Jul 30, 2014 | 16.00 | 16.50 | 16.00 | 16.50 | 1,201 | +0.00(+0.00%) |
Jul 28, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jul 24, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jul 22, 2014 | 16.40 | 16.50 | 16.50 | 16.50 | 2,100 | +0.00(+0.00%) |
Jul 21, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.00(+0.00%) |
Jul 17, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jul 16, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 600 | +0.10(+0.61%) |
Jul 14, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 200 | -0.10(-0.61%) |
Jul 11, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 50 | +0.00(+0.00%) |
Jul 09, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 400 | -0.15(-0.90%) |
Jul 08, 2014 | 16.25 | 16.65 | 16.25 | 16.65 | 1,933 | +0.46(+2.84%) |
Jul 07, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 201 | -0.23(-1.40%) |
Jul 02, 2014 | 16.42 | 16.42 | 16.42 | 16.42 | 200 | -0.63(-3.70%) |
Jul 01, 2014 | 17.05 | 17.05 | 16.96 | 17.05 | 1,600 | +0.34(+2.03%) |
Jun 30, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 213 | +0.29(+1.74%) |
Jun 27, 2014 | 16.43 | 16.43 | 16.43 | 16.43 | 101 | -0.38(-2.23%) |
Jun 25, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 2,500 | +1.14(+7.28%) |
Jun 24, 2014 | 15.07 | 15.68 | 15.07 | 15.66 | 1,191 | +0.60(+3.98%) |
Jun 23, 2014 | 15.87 | 15.87 | 15.06 | 15.06 | 904 | -0.69(-4.41%) |
Jun 20, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 233 | -0.35(-2.14%) |
Jun 19, 2014 | 16.02 | 16.10 | 16.02 | 16.10 | 1,207 | +0.20(+1.26%) |
Jun 18, 2014 | 15.80 | 16.10 | 15.80 | 15.90 | 12,597 | +0.42(+2.71%) |
Jun 16, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 10 | +0.00(+0.00%) |
Jun 09, 2014 | 15.17 | 15.48 | 15.48 | 15.48 | 500 | +0.40(+2.65%) |
Jun 06, 2014 | 15.36 | 15.63 | 15.02 | 15.08 | 4,037 | +0.07(+0.47%) |
Jun 05, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 22 | +0.00(+0.00%) |
Jun 04, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 3 | +0.00(+0.00%) |
Jun 03, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 112 | -0.39(-2.53%) |
Jun 02, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 2,383 | +0.28(+1.85%) |
May 30, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | +0.11(+0.73%) |
May 27, 2014 | 14.79 | 15.01 | 15.01 | 15.01 | 1,700 | +0.22(+1.49%) |
May 23, 2014 | 14.81 | 14.79 | 14.79 | 14.79 | 200 | -0.51(-3.33%) |
May 21, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 4 | +0.15(+0.99%) |
May 20, 2014 | 15.08 | 15.15 | 15.15 | 15.15 | 30 | +0.00(+0.00%) |
May 19, 2014 | 14.72 | 15.30 | 14.72 | 15.15 | 4,993 | +0.20(+1.34%) |
May 15, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
May 14, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 222 | -0.00(-0.01%) |
May 13, 2014 | 15.04 | 15.23 | 14.90 | 14.95 | 1,946 | +0.11(+0.75%) |
May 12, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 28 | +0.00(+0.00%) |
May 09, 2014 | 14.58 | 14.84 | 14.58 | 14.84 | 1,150 | -0.65(-4.20%) |
May 06, 2014 | 15.70 | 15.49 | 15.49 | 15.49 | 400 | +0.50(+3.34%) |
May 05, 2014 | 14.81 | 14.99 | 14.58 | 14.99 | 2,679 | +0.14(+0.94%) |
May 02, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 50 | +0.00(+0.00%) |
May 01, 2014 | 14.87 | 14.87 | 14.85 | 14.85 | 396 | -0.05(-0.34%) |
Apr 30, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 54 | +0.00(+0.00%) |
Apr 29, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 55 | +0.00(+0.00%) |
Apr 25, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Apr 24, 2014 | 14.92 | 14.92 | 14.90 | 14.90 | 366 | -0.19(-1.26%) |
Apr 23, 2014 | 14.97 | 15.69 | 14.82 | 15.09 | 6,870 | +0.10(+0.67%) |
Apr 22, 2014 | 14.95 | 14.99 | 14.95 | 14.99 | 336 | +0.21(+1.45%) |
Apr 21, 2014 | 14.78 | 14.78 | 14.78 | 14.78 | 272 | +0.08(+0.52%) |
Apr 17, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | -0.11(-0.74%) |
Apr 15, 2014 | 15.00 | 14.81 | 14.81 | 14.81 | 400 | -0.01(-0.07%) |
Apr 14, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 125 | +0.01(+0.07%) |
Apr 10, 2014 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.09(-0.60%) |
Apr 09, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 6 | +0.00(+0.00%) |
Apr 08, 2014 | 14.98 | 15.85 | 14.90 | 14.90 | 6,126 | +0.32(+2.19%) |
Apr 07, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 636 | -0.52(-3.44%) |
Apr 03, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | -0.10(-0.66%) |
Apr 02, 2014 | 15.13 | 15.20 | 15.20 | 15.20 | 100 | +0.00(+0.00%) |
Apr 01, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 107 | +0.00(+0.00%) |
Mar 31, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 3 | +0.00(+0.00%) |
Mar 28, 2014 | 15.05 | 15.80 | 15.03 | 15.20 | 14,051 | +0.30(+2.01%) |
Mar 27, 2014 | 15.30 | 16.45 | 14.80 | 14.90 | 15,213 | -0.24(-1.59%) |
Mar 26, 2014 | 16.25 | 16.25 | 15.10 | 15.14 | 11,619 | -1.06(-6.54%) |
Mar 25, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 30 | +0.00(+0.00%) |
Mar 24, 2014 | 15.20 | 16.70 | 15.20 | 16.20 | 5,361 | +0.92(+6.02%) |
Mar 21, 2014 | 15.85 | 15.85 | 15.28 | 15.28 | 689 | +0.05(+0.30%) |
Mar 20, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 46 | +0.00(+0.00%) |
Mar 19, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 19 | +0.00(+0.00%) |
Mar 18, 2014 | 14.77 | 15.23 | 14.77 | 15.23 | 1,546 | +0.53(+3.63%) |
Mar 17, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 1,169 | -0.10(-0.68%) |
Mar 13, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.26(+1.79%) |
Mar 12, 2014 | 14.53 | 14.54 | 14.53 | 14.54 | 200 | -0.35(-2.35%) |
Mar 10, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 120 | +0.15(+1.02%) |
Mar 06, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 14 | +0.00(+0.00%) |
Mar 05, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 1 | +0.00(+0.00%) |
Mar 04, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 104 | -0.06(-0.41%) |
Mar 03, 2014 | 14.50 | 14.80 | 14.50 | 14.80 | 400 | +0.15(+1.02%) |
Feb 26, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.21(+1.45%) |
Feb 25, 2014 | 14.58 | 14.58 | 14.36 | 14.44 | 800 | -0.16(-1.10%) |
Feb 24, 2014 | 14.55 | 14.89 | 14.55 | 14.60 | 930 | -0.29(-1.95%) |
Feb 21, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 100 | +0.17(+1.12%) |
Feb 18, 2014 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.03(+0.17%) |
Feb 14, 2014 | 14.65 | 14.70 | 14.70 | 14.70 | 600 | -0.20(-1.34%) |
Feb 13, 2014 | 14.95 | 14.95 | 14.90 | 14.90 | 200 | +0.40(+2.76%) |
Feb 12, 2014 | 14.50 | 14.50 | 14.35 | 14.50 | 771 | +0.00(+0.00%) |
Feb 10, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | -0.33(-2.23%) |
Feb 07, 2014 | 14.94 | 14.94 | 14.83 | 14.83 | 225 | +0.01(+0.07%) |
Feb 06, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 102 | +0.00(+0.00%) |
Feb 05, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 23 | +0.00(+0.00%) |
Feb 04, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | +0.32(+2.21%) |
Feb 03, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.00(+0.00%) |
Jan 31, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.10(+0.71%) |
Jan 30, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 90 | +0.00(+0.00%) |
Jan 28, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jan 27, 2014 | 14.29 | 14.40 | 14.28 | 14.40 | 900 | +0.14(+0.97%) |
Jan 24, 2014 | 14.30 | 14.50 | 14.26 | 14.26 | 1,335 | -0.74(-4.93%) |
Jan 17, 2014 | 14.50 | 15.00 | 15.00 | 15.00 | 400 | +0.20(+1.35%) |
Jan 15, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jan 14, 2014 | 14.77 | 14.80 | 14.77 | 14.80 | 403 | -0.08(-0.54%) |
Jan 13, 2014 | 14.33 | 14.90 | 14.30 | 14.88 | 897 | +0.34(+2.34%) |
Jan 10, 2014 | 14.35 | 14.54 | 14.25 | 14.54 | 3,007 | +0.20(+1.39%) |
Jan 09, 2014 | 14.34 | 14.34 | 14.34 | 14.34 | 195 | -0.08(-0.55%) |
Jan 08, 2014 | 14.44 | 14.47 | 14.42 | 14.42 | 500 | -0.55(-3.67%) |
Jan 07, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 63 | +0.00(+0.00%) |
Jan 02, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Dec 27, 2013 | 14.97 | 14.97 | 14.97 | 14.97 | 200 | +0.09(+0.60%) |
Dec 26, 2013 | 14.88 | 14.88 | 14.88 | 14.88 | 236 | -0.10(-0.67%) |
Dec 24, 2013 | 14.98 | 14.98 | 14.98 | 14.98 | 211 | +0.73(+5.12%) |
Dec 23, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 87 | +0.00(+0.00%) |
Dec 20, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 79 | +0.00(+0.00%) |
Dec 19, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 73 | +0.00(+0.00%) |
Dec 18, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 36 | +0.00(+0.00%) |
Dec 17, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 1,055 | -0.08(-0.55%) |
Dec 16, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 38 | +0.00(+0.00%) |
Dec 13, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
Dec 12, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
Dec 11, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
Dec 10, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
Dec 09, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 76 | +0.00(+0.00%) |
Dec 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.08(+0.56%) |
Nov 25, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.05(+0.35%) |
Nov 22, 2013 | 14.50 | 14.50 | 14.15 | 14.20 | 800 | -0.10(-0.70%) |
Nov 20, 2013 | 14.46 | 14.30 | 14.30 | 14.30 | 8,600 | -0.70(-4.67%) |
Nov 07, 2013 | 14.50 | 15.00 | 15.00 | 15.00 | 500 | +0.50(+3.45%) |
Nov 05, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.12(+0.83%) |
Oct 31, 2013 | 15.00 | 14.38 | 14.38 | 14.38 | 1,400 | -0.59(-3.94%) |
Oct 30, 2013 | 15.00 | 15.00 | 14.35 | 14.97 | 785 | -0.31(-2.05%) |
Oct 25, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | +0.18(+1.21%) |
Oct 16, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.17(+1.14%) |
Oct 15, 2013 | 14.33 | 14.93 | 14.33 | 14.93 | 1,000 | -0.07(-0.49%) |
Oct 10, 2013 | 14.80 | 15.00 | 15.00 | 15.00 | 600 | +0.19(+1.31%) |
Oct 07, 2013 | 15.70 | 14.81 | 14.81 | 14.81 | 2,100 | -1.32(-8.18%) |
Oct 03, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +1.26(+8.44%) |
Sep 27, 2013 | 15.00 | 14.87 | 14.87 | 14.87 | 400 | -0.08(-0.51%) |
Sep 26, 2013 | 14.95 | 14.95 | 14.95 | 14.95 | 900 | +0.61(+4.25%) |
Sep 25, 2013 | 14.33 | 14.34 | 14.33 | 14.34 | 5,112 | -0.00(-0.01%) |
Sep 23, 2013 | 14.34 | 14.34 | 14.34 | 14.34 | 100 | +0.01(+0.08%) |
Sep 20, 2013 | 14.25 | 14.33 | 14.18 | 14.33 | 2,843 | +0.33(+2.33%) |
Sep 19, 2013 | 13.94 | 14.00 | 13.94 | 14.00 | 1,400 | -0.05(-0.39%) |
Sep 18, 2013 | 13.95 | 14.06 | 13.90 | 14.06 | 6,681 | +0.31(+2.24%) |
Sep 17, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 212 | -0.15(-1.07%) |
Sep 16, 2013 | 14.00 | 14.00 | 13.90 | 13.90 | 400 | +0.01(+0.07%) |
Sep 13, 2013 | 14.32 | 14.32 | 13.89 | 13.89 | 600 | -0.40(-2.80%) |
Sep 10, 2013 | 13.97 | 14.29 | 14.29 | 14.29 | 700 | -0.03(-0.21%) |
Sep 05, 2013 | 13.81 | 14.32 | 14.32 | 14.32 | 400 | +0.57(+4.15%) |