Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.15 | 13.15 | 13.15 | 13.15 | 200 | -0.03(-0.23%) |
Sep 29, 2014 | 13.17 | 13.18 | 13.16 | 13.18 | 300 | +0.10(+0.76%) |
Sep 26, 2014 | 12.99 | 13.11 | 12.98 | 13.08 | 1,953 | +0.09(+0.69%) |
Sep 25, 2014 | 13.01 | 13.06 | 12.82 | 12.99 | 1,857 | +0.15(+1.17%) |
Sep 24, 2014 | 12.73 | 12.91 | 12.73 | 12.84 | 3,062 | +0.20(+1.58%) |
Sep 23, 2014 | 12.76 | 12.90 | 12.64 | 12.64 | 1,169 | -0.01(-0.08%) |
Sep 22, 2014 | 12.60 | 12.71 | 12.60 | 12.65 | 4,555 | -0.15(-1.17%) |
Sep 19, 2014 | 13.00 | 13.00 | 12.80 | 12.80 | 6,480 | -1.18(-8.44%) |
Sep 18, 2014 | 13.08 | 13.98 | 12.94 | 13.98 | 5,060 | +0.80(+6.05%) |
Sep 17, 2014 | 13.04 | 13.40 | 12.94 | 13.18 | 4,847 | -0.47(-3.43%) |
Sep 16, 2014 | 13.18 | 13.65 | 13.01 | 13.65 | 3,379 | +0.53(+4.04%) |
Sep 15, 2014 | 13.20 | 13.20 | 13.01 | 13.12 | 2,531 | -0.08(-0.61%) |
Sep 12, 2014 | 13.39 | 13.40 | 13.20 | 13.20 | 6,122 | -0.29(-2.17%) |
Sep 11, 2014 | 13.49 | 13.49 | 13.49 | 13.49 | 124 | -0.02(-0.14%) |
Sep 10, 2014 | 13.50 | 13.54 | 13.21 | 13.51 | 3,451 | -0.37(-2.65%) |
Sep 09, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 601 | -0.03(-0.22%) |
Sep 08, 2014 | 13.98 | 13.98 | 13.91 | 13.91 | 401 | +0.03(+0.22%) |
Sep 05, 2014 | 14.05 | 14.05 | 13.88 | 13.88 | 1,330 | -0.01(-0.07%) |
Sep 04, 2014 | 13.91 | 14.02 | 13.89 | 13.89 | 14,121 | -0.11(-0.79%) |
Sep 03, 2014 | 13.98 | 14.08 | 13.98 | 14.00 | 3,884 | -0.07(-0.50%) |
Sep 02, 2014 | 14.02 | 14.27 | 14.02 | 14.07 | 1,788 | -0.02(-0.14%) |
Aug 29, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 400 | -0.09(-0.64%) |
Aug 28, 2014 | 14.18 | 13.96 | 13.96 | 14.18 | 130 | +0.22(+1.58%) |
Aug 27, 2014 | 14.05 | 14.06 | 13.96 | 13.96 | 2,090 | +0.02(+0.14%) |
Aug 26, 2014 | 14.05 | 14.05 | 13.94 | 13.94 | 550 | -0.06(-0.43%) |
Aug 25, 2014 | 13.89 | 14.00 | 13.84 | 14.00 | 1,087 | -0.05(-0.36%) |
Aug 22, 2014 | 14.14 | 14.12 | 13.81 | 14.05 | 454 | -0.07(-0.47%) |
Aug 21, 2014 | 14.15 | 14.15 | 14.12 | 14.12 | 500 | +0.17(+1.20%) |
Aug 20, 2014 | 13.80 | 13.95 | 13.77 | 13.95 | 5,765 | +0.34(+2.51%) |
Aug 19, 2014 | 13.86 | 13.86 | 13.61 | 13.61 | 4,938 | -0.52(-3.69%) |
Aug 18, 2014 | 14.13 | 14.13 | 14.13 | 14.13 | 501 | +0.09(+0.64%) |
Aug 15, 2014 | 14.03 | 14.11 | 13.83 | 14.04 | 16,503 | -0.05(-0.36%) |
Aug 14, 2014 | 14.04 | 14.09 | 14.04 | 14.09 | 204 | -0.18(-1.25%) |
Aug 13, 2014 | 14.09 | 14.56 | 14.03 | 14.27 | 39,400 | +0.07(+0.49%) |
Aug 12, 2014 | 14.27 | 14.28 | 14.20 | 14.20 | 8,209 | -0.08(-0.56%) |
Aug 11, 2014 | 14.16 | 14.32 | 14.00 | 14.28 | 1,825 | +0.12(+0.85%) |
Aug 08, 2014 | 14.00 | 14.18 | 14.00 | 14.16 | 1,250 | -0.01(-0.08%) |
Aug 07, 2014 | 14.23 | 14.28 | 14.17 | 14.17 | 1,200 | -0.10(-0.73%) |
Aug 06, 2014 | 14.35 | 14.37 | 14.27 | 14.28 | 4,539 | -0.12(-0.86%) |
Aug 05, 2014 | 14.42 | 14.42 | 14.33 | 14.40 | 5,734 | +0.00(+0.00%) |
Aug 04, 2014 | 14.27 | 14.40 | 14.27 | 14.40 | 274 | +0.20(+1.41%) |
Aug 01, 2014 | 14.21 | 14.21 | 14.15 | 14.20 | 1,332 | +0.00(+0.00%) |
Jul 31, 2014 | 14.26 | 14.26 | 14.19 | 14.20 | 900 | -0.17(-1.15%) |
Jul 30, 2014 | 14.36 | 14.37 | 14.36 | 14.37 | 600 | -0.13(-0.92%) |
Jul 29, 2014 | 14.53 | 14.70 | 14.50 | 14.50 | 600 | -0.20(-1.36%) |
Jul 28, 2014 | 14.70 | 14.70 | 14.60 | 14.70 | 1,280 | -0.15(-1.01%) |
Jul 25, 2014 | 15.00 | 15.00 | 14.85 | 14.85 | 720 | +0.10(+0.68%) |
Jul 24, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 442 | +0.26(+1.79%) |
Jul 23, 2014 | 14.45 | 14.50 | 14.44 | 14.49 | 2,900 | +0.20(+1.40%) |
Jul 22, 2014 | 14.67 | 14.67 | 14.02 | 14.29 | 2,661 | -0.16(-1.11%) |
Jul 21, 2014 | 14.28 | 14.46 | 13.84 | 14.45 | 4,867 | +0.25(+1.76%) |
Jul 18, 2014 | 14.30 | 14.30 | 14.00 | 14.20 | 4,344 | -0.04(-0.28%) |
Jul 17, 2014 | 14.65 | 14.65 | 14.24 | 14.24 | 3,935 | -0.24(-1.66%) |
Jul 16, 2014 | 14.53 | 14.66 | 14.48 | 14.48 | 5,665 | -0.03(-0.21%) |
Jul 15, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 1,200 | -0.18(-1.22%) |
Jul 14, 2014 | 14.61 | 14.69 | 14.61 | 14.69 | 454 | +0.18(+1.24%) |
Jul 11, 2014 | 14.68 | 14.68 | 14.50 | 14.51 | 4,600 | -0.22(-1.49%) |
Jul 10, 2014 | 14.57 | 14.75 | 14.57 | 14.73 | 1,000 | +0.23(+1.59%) |
Jul 09, 2014 | 14.72 | 14.72 | 14.50 | 14.50 | 4,225 | -0.12(-0.82%) |
Jul 08, 2014 | 14.85 | 16.00 | 14.62 | 14.62 | 2,070 | -0.23(-1.55%) |
Jul 07, 2014 | 14.79 | 14.85 | 14.52 | 14.85 | 1,935 | -0.05(-0.34%) |
Jul 03, 2014 | 14.93 | 14.90 | 14.90 | 14.90 | 300 | +0.00(+0.00%) |
Jul 02, 2014 | 14.84 | 14.91 | 14.79 | 14.90 | 6,105 | -0.06(-0.40%) |