Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.36 | 13.75 | 13.30 | 13.60 | 4,950 | +0.00(+0.00%) |
Sep 29, 2014 | 13.57 | 13.60 | 13.57 | 13.60 | 1,007 | -0.15(-1.09%) |
Sep 26, 2014 | 13.75 | 13.75 | 13.75 | 13.75 | 234 | -0.50(-3.51%) |
Sep 25, 2014 | 13.50 | 14.25 | 13.47 | 14.25 | 12,735 | +1.00(+7.55%) |
Sep 24, 2014 | 13.21 | 13.27 | 13.20 | 13.25 | 1,114 | +0.10(+0.76%) |
Sep 23, 2014 | 13.10 | 13.25 | 13.04 | 13.15 | 1,049 | +0.00(+0.00%) |
Sep 22, 2014 | 13.28 | 13.50 | 13.10 | 13.15 | 12,164 | -0.07(-0.53%) |
Sep 19, 2014 | 13.50 | 13.53 | 13.22 | 13.22 | 3,977 | +0.16(+1.23%) |
Sep 18, 2014 | 13.43 | 14.20 | 13.06 | 13.06 | 7,883 | -0.35(-2.61%) |
Sep 17, 2014 | 13.41 | 13.41 | 13.41 | 13.41 | 226 | -0.03(-0.22%) |
Sep 16, 2014 | 13.60 | 13.80 | 13.05 | 13.44 | 6,077 | -0.55(-3.95%) |
Sep 15, 2014 | 13.60 | 14.00 | 13.60 | 13.99 | 511 | -0.01(-0.06%) |
Sep 12, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 1,500 | +0.45(+3.32%) |
Sep 11, 2014 | 13.55 | 13.55 | 13.55 | 13.55 | 202 | -0.05(-0.37%) |
Sep 10, 2014 | 14.20 | 14.30 | 13.60 | 13.60 | 8,550 | -0.19(-1.38%) |
Sep 09, 2014 | 13.58 | 13.79 | 13.55 | 13.79 | 1,340 | +0.01(+0.07%) |
Sep 08, 2014 | 13.55 | 13.78 | 13.55 | 13.78 | 600 | -0.02(-0.14%) |
Sep 05, 2014 | 13.70 | 13.88 | 13.62 | 13.80 | 2,327 | +0.01(+0.07%) |
Sep 04, 2014 | 13.90 | 13.90 | 13.50 | 13.79 | 899 | -0.21(-1.50%) |
Sep 03, 2014 | 14.19 | 14.24 | 13.69 | 14.00 | 8,770 | -0.12(-0.85%) |
Sep 02, 2014 | 14.50 | 14.52 | 14.12 | 14.12 | 5,063 | -0.73(-4.92%) |
Aug 29, 2014 | 14.60 | 14.85 | 14.85 | 14.85 | 1,700 | +0.25(+1.71%) |
Aug 28, 2014 | 14.60 | 14.60 | 14.60 | 14.60 | 383 | +0.10(+0.69%) |
Aug 26, 2014 | 14.60 | 14.50 | 14.50 | 14.50 | 1,000 | +0.00(+0.00%) |
Aug 25, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 490 | -0.40(-2.68%) |
Aug 22, 2014 | 14.61 | 14.90 | 14.61 | 14.90 | 314 | +0.49(+3.40%) |
Aug 21, 2014 | 14.72 | 14.50 | 14.41 | 14.41 | 1,005 | -0.09(-0.62%) |
Aug 20, 2014 | 14.39 | 14.51 | 14.39 | 14.50 | 809 | -0.24(-1.66%) |
Aug 19, 2014 | 14.79 | 14.79 | 14.40 | 14.74 | 2,240 | +0.54(+3.84%) |
Aug 18, 2014 | 14.40 | 14.40 | 14.00 | 14.20 | 939 | -0.60(-4.05%) |
Aug 14, 2014 | 14.51 | 14.80 | 14.80 | 14.80 | 5,400 | +0.34(+2.35%) |
Aug 13, 2014 | 14.46 | 14.46 | 14.46 | 14.46 | 106 | +0.06(+0.42%) |
Aug 11, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 600 | -0.08(-0.58%) |
Aug 07, 2014 | 14.47 | 14.48 | 14.48 | 14.48 | 800 | +0.23(+1.61%) |
Aug 06, 2014 | 14.48 | 14.48 | 13.71 | 14.26 | 3,235 | -0.24(-1.69%) |
Aug 05, 2014 | 14.00 | 14.50 | 13.95 | 14.50 | 954 | +0.57(+4.09%) |
Aug 04, 2014 | 14.90 | 14.90 | 13.93 | 13.93 | 1,467 | -0.87(-5.88%) |
Jul 30, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.00(-0.01%) |
Jul 29, 2014 | 14.62 | 14.81 | 14.62 | 14.80 | 1,100 | +0.27(+1.87%) |
Jul 25, 2014 | 14.65 | 14.53 | 14.53 | 14.53 | 13,500 | -0.09(-0.62%) |
Jul 24, 2014 | 14.60 | 14.85 | 14.60 | 14.62 | 19,015 | +0.07(+0.48%) |
Jul 23, 2014 | 14.56 | 15.49 | 14.47 | 14.55 | 7,676 | +0.10(+0.70%) |
Jul 22, 2014 | 14.28 | 14.45 | 14.28 | 14.45 | 694 | -0.25(-1.70%) |
Jul 21, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.73(+5.23%) |
Jul 18, 2014 | 14.70 | 14.70 | 13.97 | 13.97 | 850 | -0.61(-4.18%) |
Jul 16, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 2,800 | -0.30(-2.02%) |
Jul 15, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 77 | +0.00(+0.00%) |
Jul 14, 2014 | 14.85 | 14.88 | 14.85 | 14.88 | 606 | +0.03(+0.20%) |
Jul 11, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 1,328 | +0.01(+0.07%) |
Jul 10, 2014 | 14.50 | 14.84 | 14.26 | 14.84 | 1,428 | +0.91(+6.53%) |
Jul 09, 2014 | 13.85 | 14.39 | 13.85 | 13.93 | 4,001 | +0.13(+0.94%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.70 | 13.80 | 2,351 | -0.40(-2.82%) |
Jul 07, 2014 | 14.19 | 14.23 | 14.19 | 14.20 | 1,644 | -0.05(-0.35%) |
Jul 03, 2014 | 14.19 | 14.25 | 14.25 | 14.25 | 14,400 | +0.25(+1.79%) |
Jul 02, 2014 | 13.93 | 14.13 | 13.93 | 14.00 | 21,780 | +0.19(+1.38%) |