Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.36 | 12.36 | 12.32 | 12.32 | 1,382 | -0.28(-2.22%) |
Jan 29, 2015 | 12.83 | 12.86 | 12.59 | 12.60 | 4,129 | -0.02(-0.16%) |
Jan 28, 2015 | 12.62 | 12.62 | 12.62 | 12.62 | 205 | +0.08(+0.62%) |
Jan 27, 2015 | 12.72 | 12.72 | 12.54 | 12.54 | 1,479 | +0.05(+0.42%) |
Jan 26, 2015 | 12.61 | 12.61 | 12.49 | 12.49 | 2,049 | +0.07(+0.56%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.42 | 12.42 | 2,460 | +0.03(+0.24%) |
Jan 22, 2015 | 12.39 | 12.39 | 12.39 | 12.39 | 442 | -0.16(-1.27%) |
Jan 21, 2015 | 12.55 | 12.55 | 12.55 | 12.55 | 1,049 | +0.15(+1.21%) |
Jan 20, 2015 | 12.25 | 12.44 | 12.25 | 12.40 | 718 | +0.38(+3.16%) |
Jan 16, 2015 | 12.02 | 12.02 | 12.02 | 0 | +0.25(+2.12%) | |
Jan 12, 2015 | 11.77 | 11.77 | 11.77 | 0 | -0.04(-0.34%) | |
Jan 08, 2015 | 11.81 | 11.81 | 11.81 | 0 | +0.16(+1.37%) | |
Jan 07, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 367 | +0.17(+1.48%) |
Jan 06, 2015 | 11.48 | 11.48 | 11.48 | 11.48 | 268 | -0.50(-4.17%) |
Jan 02, 2015 | 11.98 | 11.98 | 11.98 | 2 | -0.30(-2.44%) | |
Dec 29, 2014 | 12.28 | 12.28 | 12.28 | 0 | +0.19(+1.56%) | |
Dec 26, 2014 | 12.20 | 12.20 | 12.09 | 12.09 | 1,181 | +0.08(+0.67%) |
Dec 24, 2014 | 12.01 | 12.01 | 12.01 | 0 | -0.18(-1.48%) | |
Dec 23, 2014 | 12.07 | 12.19 | 12.07 | 12.19 | 822 | +0.10(+0.83%) |
Dec 22, 2014 | 12.06 | 12.09 | 12.06 | 12.09 | 1,669 | +0.09(+0.75%) |
Dec 19, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 9,105 | -0.05(-0.41%) |
Dec 18, 2014 | 11.78 | 12.05 | 11.58 | 12.05 | 11,787 | +0.31(+2.61%) |
Dec 16, 2014 | 11.74 | 11.74 | 11.74 | 0 | +0.42(+3.75%) | |
Dec 15, 2014 | 11.50 | 11.50 | 11.32 | 11.32 | 305 | -0.25(-2.16%) |
Dec 12, 2014 | 11.65 | 11.65 | 11.57 | 11.57 | 287 | -0.18(-1.53%) |
Dec 11, 2014 | 11.80 | 11.84 | 11.75 | 11.75 | 8,311 | -0.10(-0.84%) |
Dec 10, 2014 | 11.84 | 11.88 | 11.84 | 11.85 | 559 | +0.00(+0.00%) |
Dec 09, 2014 | 12.03 | 12.03 | 11.85 | 11.85 | 547 | -0.43(-3.50%) |
Dec 08, 2014 | 12.12 | 12.28 | 12.09 | 12.28 | 3,500 | +0.25(+2.08%) |
Dec 05, 2014 | 12.03 | 12.03 | 12.03 | 12.03 | 249 | -0.16(-1.31%) |
Dec 04, 2014 | 12.21 | 12.26 | 12.19 | 12.19 | 4,834 | +0.17(+1.41%) |
Dec 03, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 202 | -0.08(-0.66%) |
Dec 02, 2014 | 12.08 | 12.20 | 12.08 | 12.10 | 734 | +0.03(+0.27%) |
Dec 01, 2014 | 12.00 | 12.31 | 12.00 | 12.07 | 19,268 | +0.08(+0.65%) |
Nov 26, 2014 | 11.99 | 11.99 | 11.99 | 0 | +0.28(+2.39%) | |
Nov 25, 2014 | 11.73 | 11.75 | 11.70 | 11.71 | 4,835 | +0.05(+0.43%) |
Nov 24, 2014 | 11.72 | 11.72 | 11.66 | 11.66 | 6,999 | -0.10(-0.81%) |
Nov 18, 2014 | 11.76 | 11.76 | 11.76 | 48 | +0.21(+1.81%) | |
Nov 17, 2014 | 11.55 | 11.55 | 11.55 | 11.55 | 101 | -0.05(-0.47%) |
Nov 07, 2014 | 11.60 | 11.60 | 11.60 | 0 | -0.11(-0.94%) | |
Nov 05, 2014 | 11.71 | 11.71 | 11.71 | 0 | +0.17(+1.47%) | |
Nov 03, 2014 | 11.54 | 11.54 | 11.54 | 1 | -0.16(-1.37%) | |
Oct 31, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 224 | +0.31(+2.72%) |
Oct 30, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 184 | +0.02(+0.18%) |
Oct 29, 2014 | 11.49 | 11.54 | 11.37 | 11.37 | 861 | -0.11(-0.96%) |
Oct 28, 2014 | 11.39 | 11.48 | 11.39 | 11.48 | 785 | +0.07(+0.61%) |
Oct 23, 2014 | 11.41 | 11.41 | 11.41 | 0 | -0.17(-1.47%) | |
Oct 22, 2014 | 11.58 | 11.58 | 11.58 | 11.58 | 1,986,600 | +0.25(+2.21%) |
Oct 21, 2014 | 11.23 | 11.33 | 11.23 | 11.33 | 12,915 | +0.13(+1.16%) |
Oct 20, 2014 | 11.24 | 11.32 | 11.20 | 11.20 | 9,024 | +0.29(+2.66%) |
Oct 17, 2014 | 11.30 | 11.30 | 10.91 | 10.91 | 974 | +0.18(+1.68%) |
Oct 15, 2014 | 10.83 | 10.83 | 10.43 | 10.73 | 3,320 | -0.09(-0.83%) |
Oct 13, 2014 | 10.82 | 10.82 | 10.82 | 23 | -0.31(-2.79%) | |
Oct 10, 2014 | 10.82 | 11.13 | 10.82 | 11.13 | 679 | -0.07(-0.62%) |
Oct 08, 2014 | 11.20 | 11.20 | 11.20 | 0 | +0.08(+0.76%) | |
Oct 07, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 281 | +0.06(+0.54%) |
Oct 03, 2014 | 11.05 | 11.05 | 11.05 | 24 | -0.09(-0.76%) | |
Oct 01, 2014 | 11.14 | 11.14 | 11.14 | 17 | -0.29(-2.49%) | |
Sep 30, 2014 | 11.43 | 11.43 | 11.43 | 11.43 | 447 | +0.04(+0.31%) |
Sep 29, 2014 | 11.58 | 11.58 | 11.39 | 11.39 | 2,205 | -0.29(-2.48%) |
Sep 26, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 592 | +0.05(+0.43%) |
Sep 24, 2014 | 11.63 | 11.63 | 11.63 | 93 | +0.07(+0.61%) | |
Sep 23, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 229 | -0.14(-1.24%) |
Sep 18, 2014 | 11.71 | 11.71 | 11.71 | 17 | +0.40(+3.58%) | |
Sep 16, 2014 | 11.30 | 11.30 | 11.30 | 105 | -0.23(-1.99%) | |
Sep 15, 2014 | 11.53 | 11.53 | 11.53 | 11.53 | 187 | -0.09(-0.77%) |
Sep 12, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 277 | +0.00(+0.00%) |
Sep 11, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 318 | -0.55(-4.52%) |
Sep 04, 2014 | 12.17 | 12.17 | 12.17 | 30 | -0.02(-0.16%) | |
Sep 03, 2014 | 12.19 | 12.19 | 12.19 | 12.19 | 462 | +0.11(+0.91%) |
Sep 02, 2014 | 12.08 | 12.08 | 12.08 | 12.08 | 405 | -0.01(-0.08%) |
Aug 29, 2014 | 12.09 | 12.09 | 12.09 | 0 | -0.13(-1.06%) | |
Aug 28, 2014 | 12.10 | 12.22 | 12.10 | 12.22 | 548 | +0.18(+1.50%) |
Aug 27, 2014 | 12.04 | 12.04 | 12.04 | 12.04 | 281 | +0.08(+0.67%) |
Aug 26, 2014 | 11.99 | 11.99 | 11.96 | 11.96 | 300 | +0.03(+0.25%) |
Aug 21, 2014 | 11.93 | 11.93 | 11.93 | 52 | +0.16(+1.36%) | |
Aug 20, 2014 | 11.95 | 11.95 | 11.77 | 11.77 | 20,503 | -0.32(-2.65%) |
Aug 18, 2014 | 12.09 | 12.09 | 12.09 | 192 | +0.41(+3.51%) | |
Aug 12, 2014 | 11.68 | 11.68 | 11.68 | 53 | -0.03(-0.26%) | |
Aug 11, 2014 | 11.64 | 11.71 | 11.64 | 11.71 | 875 | +0.18(+1.54%) |
Aug 07, 2014 | 11.53 | 11.53 | 11.53 | 52 | -0.21(-1.81%) | |
Aug 05, 2014 | 11.74 | 11.74 | 11.74 | 133 | -0.04(-0.30%) | |
Aug 04, 2014 | 11.78 | 11.78 | 11.78 | 11.78 | 1,037 | +0.10(+0.86%) |
Aug 01, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 791 | -0.03(-0.26%) |
Jul 31, 2014 | 11.79 | 12.04 | 11.71 | 11.71 | 5,326 | -0.22(-1.84%) |
Jul 30, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 455 | -0.32(-2.61%) |
Jul 28, 2014 | 12.25 | 12.25 | 12.25 | 87 | +0.01(+0.08%) | |
Jul 25, 2014 | 12.23 | 12.24 | 12.23 | 12.24 | 5,510 | -0.27(-2.16%) |
Jul 24, 2014 | 12.50 | 12.51 | 12.50 | 12.51 | 5,879 | +0.15(+1.21%) |
Jul 21, 2014 | 12.36 | 12.36 | 12.36 | 17 | +0.29(+2.40%) | |
Jul 15, 2014 | 12.07 | 12.07 | 12.07 | 0 | +0.27(+2.29%) | |
Jul 14, 2014 | 11.96 | 12.00 | 11.80 | 11.80 | 8,538 | +0.12(+1.07%) |
Jul 09, 2014 | 11.68 | 11.68 | 11.68 | 39 | -0.21(-1.73%) | |
Jul 07, 2014 | 11.88 | 11.88 | 11.88 | 0 | -0.12(-1.00%) | |
Jul 03, 2014 | 12.00 | 12.00 | 12.00 | 0 | -0.24(-1.96%) | |
Jul 02, 2014 | 12.19 | 12.24 | 12.19 | 12.24 | 860 | +0.00(+0.00%) |
Jul 01, 2014 | 12.02 | 12.26 | 12.02 | 12.24 | 13,744 | +0.26(+2.17%) |
Jun 30, 2014 | 11.90 | 11.98 | 11.90 | 11.98 | 5,081 | +0.12(+1.02%) |
Jun 26, 2014 | 11.86 | 11.86 | 11.86 | 0 | +0.22(+1.88%) | |
Jun 25, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 2,540 | +0.09(+0.78%) |
Jun 24, 2014 | 11.82 | 11.82 | 11.55 | 11.55 | 672 | -0.11(-0.94%) |
Jun 23, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 140 | +0.01(+0.08%) |
Jun 19, 2014 | 11.65 | 11.65 | 11.65 | 0 | -0.11(-0.94%) | |
Jun 18, 2014 | 11.55 | 11.76 | 11.55 | 11.76 | 14,438 | +0.01(+0.09%) |
Jun 17, 2014 | 11.75 | 11.75 | 11.75 | 11.75 | 186 | -0.42(-3.45%) |
Jun 12, 2014 | 12.17 | 12.17 | 12.17 | 82 | +0.26(+2.18%) | |
Jun 11, 2014 | 11.91 | 11.91 | 11.91 | 11.91 | 110 | -0.29(-2.38%) |
Jun 10, 2014 | 12.20 | 12.20 | 12.20 | 12.20 | 206 | +0.04(+0.33%) |
Jun 04, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 20 | +0.21(+1.76%) |
Jun 02, 2014 | 11.95 | 11.95 | 11.95 | 0 | -0.18(-1.48%) | |
May 30, 2014 | 12.13 | 12.13 | 12.13 | 12.13 | 539 | +0.17(+1.40%) |
May 28, 2014 | 11.96 | 11.96 | 11.96 | 0 | -0.03(-0.23%) | |
May 21, 2014 | 11.99 | 11.99 | 11.99 | 0 | +0.04(+0.33%) | |
May 20, 2014 | 11.75 | 11.95 | 11.75 | 11.95 | 4,748 | -0.05(-0.42%) |
May 19, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 123 | +0.13(+1.10%) |
May 15, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 79 | -0.09(-0.75%) |
May 14, 2014 | 11.96 | 11.99 | 11.96 | 11.96 | 11,145 | +0.02(+0.17%) |
May 13, 2014 | 12.00 | 12.00 | 11.94 | 11.94 | 2,003 | -0.06(-0.50%) |
May 12, 2014 | 12.00 | 12.00 | 11.99 | 12.00 | 473 | -0.04(-0.33%) |
May 09, 2014 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | +0.22(+1.86%) |
May 07, 2014 | 11.82 | 11.82 | 11.82 | 31 | +0.14(+1.20%) | |
May 06, 2014 | 11.70 | 11.70 | 11.68 | 11.68 | 1,557 | +0.15(+1.30%) |
May 05, 2014 | 11.49 | 11.53 | 11.49 | 11.53 | 320 | -0.06(-0.52%) |
May 02, 2014 | 11.50 | 11.59 | 11.50 | 11.59 | 1,690 | +0.17(+1.49%) |
Apr 28, 2014 | 11.42 | 11.42 | 11.42 | 11.42 | 334 | +0.06(+0.53%) |
Apr 25, 2014 | 11.36 | 11.36 | 11.36 | 11.36 | 9,252 | -0.06(-0.53%) |
Apr 22, 2014 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.17(+1.51%) |
Apr 17, 2014 | 11.25 | 11.25 | 11.25 | 0 | +0.26(+2.37%) | |
Apr 15, 2014 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
Apr 11, 2014 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | -0.16(-1.43%) |
Apr 10, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 965 | +0.16(+1.46%) |
Apr 09, 2014 | 10.99 | 10.99 | 10.99 | 10.99 | 398 | -0.18(-1.61%) |
Apr 07, 2014 | 11.17 | 11.17 | 11.17 | 0 | +0.17(+1.55%) | |
Apr 04, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.01(+0.09%) |
Apr 03, 2014 | 10.99 | 10.99 | 10.99 | 10.99 | 213 | +0.14(+1.29%) |
Apr 01, 2014 | 10.85 | 10.85 | 10.85 | 95 | -0.23(-2.08%) | |
Mar 31, 2014 | 11.03 | 11.08 | 11.03 | 11.08 | 275 | +0.24(+2.21%) |
Mar 28, 2014 | 10.89 | 10.92 | 10.84 | 10.84 | 0 | -0.03(-0.28%) |
Mar 27, 2014 | 10.90 | 10.90 | 10.87 | 10.87 | 737 | -0.01(-0.09%) |
Mar 26, 2014 | 11.05 | 11.05 | 10.86 | 10.88 | 16,718 | -0.01(-0.09%) |
Mar 25, 2014 | 10.95 | 10.95 | 10.89 | 10.89 | 356 | +0.00(+0.00%) |
Mar 24, 2014 | 10.97 | 11.08 | 10.89 | 10.89 | 1,590 | -0.16(-1.45%) |
Mar 21, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 208 | +0.00(+0.00%) |
Mar 20, 2014 | 11.06 | 11.06 | 11.05 | 11.05 | 810 | -0.35(-3.07%) |
Mar 19, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 312 | +0.13(+1.15%) |
Mar 18, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 698 | -0.01(-0.08%) |
Mar 17, 2014 | 11.15 | 11.30 | 11.15 | 11.28 | 84,297 | +0.28(+2.55%) |
Mar 13, 2014 | 11.00 | 11.00 | 11.00 | 0 | -0.09(-0.81%) | |
Mar 12, 2014 | 11.17 | 11.20 | 11.09 | 11.09 | 5,821 | -0.28(-2.46%) |
Mar 10, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.35(-2.99%) | |
Mar 06, 2014 | 11.72 | 11.72 | 11.72 | 20 | +0.00(+0.00%) | |
Mar 05, 2014 | 11.69 | 11.72 | 11.69 | 11.72 | 2,306 | +0.02(+0.17%) |
Mar 04, 2014 | 11.65 | 11.70 | 11.65 | 11.70 | 1,353 | +0.28(+2.45%) |
Mar 03, 2014 | 11.42 | 11.42 | 11.42 | 11.42 | 15,339 | -0.15(-1.30%) |
Feb 28, 2014 | 11.60 | 11.65 | 11.57 | 11.57 | 0 | +0.02(+0.17%) |
Feb 27, 2014 | 11.50 | 11.55 | 11.50 | 11.55 | 1,704 | -0.05(-0.43%) |
Feb 26, 2014 | 11.50 | 11.60 | 11.50 | 11.60 | 334 | -0.05(-0.47%) |
Feb 25, 2014 | 11.70 | 11.74 | 11.58 | 11.65 | 2,558 | +0.08(+0.73%) |
Feb 24, 2014 | 11.57 | 11.57 | 11.57 | 11.57 | 668 | +0.01(+0.09%) |
Feb 21, 2014 | 11.70 | 11.70 | 11.56 | 11.56 | 0 | -0.04(-0.34%) |
Feb 20, 2014 | 11.60 | 11.60 | 11.60 | 11.60 | 1,144 | +0.12(+1.05%) |
Feb 19, 2014 | 11.54 | 11.54 | 11.48 | 11.48 | 2,862 | +0.07(+0.61%) |
Feb 18, 2014 | 11.44 | 11.44 | 11.41 | 11.41 | 1,243 | +0.15(+1.33%) |
Feb 14, 2014 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 11.20 | 11.26 | 11.04 | 11.26 | 4,194 | -0.01(-0.09%) |
Feb 12, 2014 | 11.11 | 11.27 | 11.11 | 11.27 | 436 | +0.20(+1.81%) |
Feb 11, 2014 | 11.10 | 11.20 | 11.07 | 11.07 | 2,064 | +0.12(+1.10%) |
Feb 10, 2014 | 10.95 | 11.04 | 10.95 | 10.95 | 1,254 | +0.02(+0.18%) |
Feb 07, 2014 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.19(+1.77%) |
Feb 06, 2014 | 10.73 | 10.74 | 10.73 | 10.74 | 597 | -0.15(-1.38%) |
Feb 05, 2014 | 10.65 | 10.89 | 10.60 | 10.89 | 4,941 | +0.26(+2.45%) |
Feb 04, 2014 | 10.60 | 10.80 | 10.60 | 10.63 | 1,813 | -0.15(-1.39%) |