Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.02 | 12.08 | 12.02 | 12.08 | 3,200 | -0.19(-1.55%) |
Jan 29, 2015 | 12.27 | 12.27 | 12.19 | 12.27 | 770 | -0.34(-2.70%) |
Jan 28, 2015 | 12.85 | 12.85 | 12.61 | 12.61 | 500 | -0.65(-4.90%) |
Jan 21, 2015 | 13.26 | 13.26 | 13.26 | 0 | +0.25(+1.92%) | |
Jan 16, 2015 | 13.01 | 13.01 | 13.01 | 0 | -0.14(-1.06%) | |
Jan 12, 2015 | 13.15 | 13.15 | 13.15 | 0 | +0.32(+2.49%) | |
Jan 08, 2015 | 12.83 | 12.83 | 12.83 | 0 | -0.35(-2.67%) | |
Jan 05, 2015 | 13.18 | 13.18 | 13.18 | 0 | +0.04(+0.32%) | |
Dec 31, 2014 | 13.14 | 13.14 | 13.14 | 0 | +0.55(+4.37%) | |
Dec 26, 2014 | 12.59 | 12.59 | 12.59 | 0 | +0.06(+0.48%) | |
Dec 23, 2014 | 12.53 | 12.53 | 12.53 | 0 | +0.62(+5.21%) | |
Dec 19, 2014 | 11.91 | 11.91 | 11.91 | 0 | -0.27(-2.22%) | |
Dec 17, 2014 | 12.18 | 12.18 | 12.18 | 43 | +0.89(+7.88%) | |
Dec 16, 2014 | 11.29 | 11.29 | 11.29 | 11.29 | 960 | +0.13(+1.16%) |
Dec 15, 2014 | 11.16 | 11.16 | 11.16 | 11.16 | 154 | -0.30(-2.62%) |
Dec 12, 2014 | 11.46 | 11.46 | 11.46 | 11.46 | 5,150 | -0.29(-2.47%) |
Dec 10, 2014 | 11.75 | 11.75 | 11.75 | 0 | -0.18(-1.51%) | |
Dec 05, 2014 | 11.93 | 11.93 | 11.93 | 0 | +0.14(+1.19%) | |
Dec 04, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 540 | +0.03(+0.26%) |
Dec 03, 2014 | 11.42 | 11.76 | 11.42 | 11.76 | 217 | +0.53(+4.72%) |
Dec 02, 2014 | 11.19 | 11.28 | 11.19 | 11.23 | 5,800 | +0.36(+3.31%) |
Nov 28, 2014 | 10.87 | 10.87 | 10.87 | 0 | +0.36(+3.43%) | |
Nov 26, 2014 | 10.51 | 10.51 | 10.51 | 0 | +0.56(+5.63%) | |
Nov 25, 2014 | 9.950 | 9.950 | 9.910 | 9.950 | 4,000 | -0.21(-2.07%) |
Nov 24, 2014 | 10.18 | 10.18 | 10.15 | 10.16 | 1,800 | +0.04(+0.40%) |
Nov 21, 2014 | 10.10 | 10.12 | 10.10 | 10.12 | 726 | +0.28(+2.85%) |
Nov 19, 2014 | 9.840 | 9.840 | 9.840 | 0 | -0.35(-3.43%) | |
Nov 17, 2014 | 10.19 | 10.19 | 10.19 | 13 | -0.23(-2.21%) | |
Nov 14, 2014 | 10.38 | 10.45 | 10.38 | 10.42 | 3,100 | +0.16(+1.56%) |
Nov 11, 2014 | 10.26 | 10.26 | 10.26 | 0 | +0.08(+0.79%) | |
Nov 10, 2014 | 10.18 | 10.18 | 10.18 | 10.18 | 1,000 | +0.33(+3.35%) |
Nov 05, 2014 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Nov 03, 2014 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.44%) | |
Oct 29, 2014 | 9.806 | 9.806 | 9.806 | 0 | +0.14(+1.41%) | |
Oct 23, 2014 | 9.670 | 9.670 | 9.670 | 0 | +0.19(+2.00%) | |
Oct 22, 2014 | 9.480 | 9.480 | 9.480 | 9.480 | 363 | -0.10(-1.04%) |
Oct 21, 2014 | 9.590 | 9.590 | 9.580 | 9.580 | 2,100 | +0.08(+0.84%) |
Oct 17, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 1,231 | +0.10(+1.06%) |
Oct 16, 2014 | 9.400 | 9.400 | 1,700 | +0.25(+2.73%) | ||
Oct 15, 2014 | 9.240 | 9.240 | 9.150 | 9.150 | 3,100 | -0.07(-0.76%) |
Oct 14, 2014 | 9.290 | 9.290 | 9.220 | 9.220 | 200 | +0.03(+0.33%) |
Oct 13, 2014 | 9.210 | 9.210 | 9.190 | 9.190 | 800 | -0.14(-1.50%) |
Oct 09, 2014 | 9.330 | 9.330 | 9.330 | 0 | -0.08(-0.85%) | |
Oct 08, 2014 | 9.410 | 9.410 | 9.410 | 9.410 | 300 | +0.15(+1.62%) |
Oct 07, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 100 | +0.00(+0.00%) |
Oct 06, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 640 | +0.09(+0.98%) |
Oct 03, 2014 | 9.190 | 9.200 | 9.140 | 9.170 | 2,800 | +0.32(+3.62%) |
Oct 02, 2014 | 8.950 | 8.950 | 8.850 | 8.850 | 300 | -0.06(-0.67%) |
Oct 01, 2014 | 9.000 | 9.000 | 8.910 | 8.910 | 762 | -0.20(-2.20%) |
Sep 30, 2014 | 9.100 | 9.110 | 9.100 | 9.110 | 5,708 | +0.05(+0.55%) |
Sep 29, 2014 | 9.100 | 9.100 | 9.020 | 9.060 | 1,100 | -0.04(-0.44%) |
Sep 22, 2014 | 9.100 | 9.100 | 9.100 | 0 | -0.15(-1.62%) | |
Sep 19, 2014 | 9.230 | 9.250 | 9.210 | 9.250 | 2,600 | -0.26(-2.73%) |
Sep 16, 2014 | 9.510 | 9.510 | 9.510 | 0 | -0.32(-3.29%) | |
Sep 08, 2014 | 9.834 | 9.834 | 9.834 | 0 | -0.05(-0.47%) | |
Sep 03, 2014 | 9.880 | 9.880 | 9.880 | 0 | +0.51(+5.44%) | |
Aug 29, 2014 | 9.370 | 9.370 | 9.370 | 0 | -0.10(-1.06%) | |
Aug 28, 2014 | 9.460 | 9.470 | 9.460 | 9.470 | 1,500 | -0.21(-2.17%) |
Aug 22, 2014 | 9.680 | 9.680 | 9.680 | 0 | -0.24(-2.42%) | |
Aug 18, 2014 | 9.920 | 9.920 | 9.920 | 0 | -0.30(-2.94%) | |
Aug 14, 2014 | 10.22 | 10.22 | 10.22 | 27 | -0.09(-0.87%) | |
Aug 13, 2014 | 10.28 | 10.31 | 10.28 | 10.31 | 2,000 | +0.11(+1.08%) |
Aug 12, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 265 | +0.17(+1.69%) |
Aug 07, 2014 | 10.03 | 10.03 | 10.03 | 0 | -0.14(-1.38%) | |
Aug 06, 2014 | 10.17 | 10.17 | 10.17 | 10.17 | 100 | -0.17(-1.64%) |
Aug 05, 2014 | 10.34 | 10.34 | 10.34 | 10.34 | 173 | +0.01(+0.08%) |
Aug 01, 2014 | 10.33 | 10.33 | 10.33 | 0 | +0.08(+0.80%) | |
Jul 31, 2014 | 10.29 | 10.29 | 10.24 | 10.25 | 1,200 | +0.09(+0.87%) |
Jul 30, 2014 | 10.27 | 10.27 | 10.16 | 10.16 | 800 | -0.14(-1.34%) |
Jul 29, 2014 | 10.23 | 10.38 | 10.23 | 10.30 | 14,410 | +0.30(+3.00%) |
Jul 28, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 206 | +0.93(+10.25%) |
Jul 17, 2014 | 9.070 | 9.070 | 9.070 | 0 | +0.02(+0.22%) | |
Jul 15, 2014 | 9.050 | 9.050 | 9.050 | 0 | -0.10(-1.09%) | |
Jul 14, 2014 | 9.150 | 9.150 | 9.150 | 9.150 | 4,000 | +0.15(+1.67%) |
Jul 10, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.08(-0.88%) | |
Jul 02, 2014 | 9.080 | 9.080 | 9.080 | 0 | +0.07(+0.78%) | |
Jun 30, 2014 | 9.010 | 9.010 | 9.010 | 0 | +0.09(+1.01%) | |
Jun 27, 2014 | 8.940 | 8.940 | 8.920 | 8.920 | 2,706 | +0.04(+0.45%) |
Jun 20, 2014 | 8.880 | 8.880 | 8.880 | 0 | -0.02(-0.22%) | |
Jun 19, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 264 | -0.15(-1.71%) |
Jun 13, 2014 | 9.055 | 9.055 | 9.055 | 0 | +0.21(+2.43%) | |
Jun 12, 2014 | 8.840 | 8.840 | 8.840 | 8.840 | 600 | -0.06(-0.67%) |
Jun 11, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 500 | +0.00(+0.00%) |
Jun 10, 2014 | 10.31 | 10.31 | 8.750 | 8.900 | 2,966 | -1.61(-15.32%) |
Jun 05, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.16(+1.55%) |
Jun 03, 2014 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.07(+0.68%) |
May 30, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 79 | +0.15(+1.48%) |
May 22, 2014 | 10.13 | 10.13 | 10.13 | 0 | +0.28(+2.84%) | |
May 20, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 102 | -0.01(-0.10%) |
May 19, 2014 | 9.970 | 9.970 | 9.860 | 9.860 | 748 | +0.00(+0.00%) |
May 14, 2014 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.17(+1.75%) |
May 08, 2014 | 9.690 | 9.690 | 9.690 | 0 | -0.15(-1.52%) | |
May 07, 2014 | 9.790 | 9.840 | 9.790 | 9.840 | 200 | +0.09(+0.92%) |
May 05, 2014 | 9.750 | 9.750 | 9.750 | 0 | -0.34(-3.37%) | |
Apr 30, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.14(+1.41%) |
Apr 28, 2014 | 9.950 | 9.950 | 9.950 | 0 | -0.10(-1.00%) | |
Apr 23, 2014 | 10.05 | 10.05 | 10.05 | 0 | -0.16(-1.57%) | |
Apr 22, 2014 | 10.32 | 10.32 | 10.21 | 10.21 | 730 | -0.09(-0.87%) |
Apr 16, 2014 | 10.30 | 10.30 | 10.30 | 0 | +0.12(+1.18%) | |
Apr 15, 2014 | 10.37 | 10.37 | 10.18 | 10.18 | 200 | -0.96(-8.62%) |
Apr 14, 2014 | 11.14 | 11.14 | 11.14 | 11.14 | 100 | -0.06(-0.54%) |
Apr 11, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.29(+2.71%) |
Apr 10, 2014 | 11.00 | 11.08 | 10.90 | 10.90 | 2,859 | +0.25(+2.39%) |
Apr 09, 2014 | 10.58 | 10.66 | 10.58 | 10.65 | 4,478 | +0.52(+5.13%) |
Apr 07, 2014 | 10.13 | 10.13 | 10.13 | 1 | +0.10(+1.00%) | |
Apr 04, 2014 | 10.14 | 10.15 | 10.03 | 10.03 | 0 | +0.13(+1.31%) |
Apr 02, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.02(+0.20%) | |
Apr 01, 2014 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | +0.14(+1.44%) |
Mar 24, 2014 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.02(+0.21%) |
Mar 21, 2014 | 9.670 | 9.780 | 9.620 | 9.720 | 0 | +0.34(+3.62%) |
Mar 20, 2014 | 9.380 | 9.380 | 9.380 | 9.380 | 148 | -0.02(-0.21%) |
Mar 17, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.18(+1.92%) |
Mar 14, 2014 | 9.180 | 9.223 | 9.132 | 9.223 | 0 | +0.04(+0.47%) |
Mar 13, 2014 | 9.240 | 9.240 | 9.180 | 9.180 | 400 | -0.14(-1.50%) |
Mar 11, 2014 | 9.320 | 9.320 | 9.320 | 0 | -0.05(-0.53%) | |
Mar 10, 2014 | 9.400 | 9.400 | 9.340 | 9.370 | 6,292 | -0.18(-1.88%) |
Mar 07, 2014 | 9.580 | 9.580 | 9.550 | 9.550 | 0 | -0.04(-0.39%) |
Mar 05, 2014 | 9.587 | 9.587 | 9.587 | 0 | -0.27(-2.77%) | |
Feb 28, 2014 | 9.860 | 9.860 | 9.860 | 0 | +0.03(+0.31%) | |
Feb 26, 2014 | 9.830 | 9.830 | 9.830 | 0 | +0.12(+1.24%) | |
Feb 25, 2014 | 9.710 | 9.710 | 9.710 | 9.710 | 100 | -0.52(-5.08%) |
Feb 20, 2014 | 10.23 | 10.23 | 10.23 | 0 | +0.20(+1.99%) | |
Feb 18, 2014 | 10.03 | 10.03 | 10.03 | 45 | -0.25(-2.43%) | |
Feb 14, 2014 | 10.28 | 10.28 | 10.28 | 0 | +0.03(+0.29%) | |
Feb 12, 2014 | 10.25 | 10.25 | 10.25 | 56 | +0.16(+1.57%) | |
Feb 11, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 194 | +0.57(+5.94%) |
Feb 06, 2014 | 9.526 | 9.526 | 9.526 | 0 | +0.04(+0.38%) | |
Feb 05, 2014 | 9.420 | 9.490 | 9.420 | 9.490 | 1,448 | -0.22(-2.27%) |
Feb 04, 2014 | 9.710 | 9.710 | 9.710 | 9.710 | 1,015 | +0.14(+1.46%) |