Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.39 | 10.39 | 10.15 | 10.15 | 0 | -0.20(-1.93%) |
Feb 27, 2014 | 10.40 | 10.40 | 10.35 | 10.35 | 1,254 | +0.10(+0.98%) |
Feb 26, 2014 | 10.44 | 10.44 | 10.25 | 10.25 | 1,072 | -0.07(-0.68%) |
Feb 25, 2014 | 10.33 | 10.35 | 10.32 | 10.32 | 3,220 | -0.08(-0.77%) |
Feb 24, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 699 | +0.65(+6.62%) |
Feb 20, 2014 | 9.754 | 9.754 | 9.754 | 50 | -0.17(-1.67%) | |
Feb 19, 2014 | 10.12 | 10.12 | 9.920 | 9.920 | 1,600 | -0.36(-3.50%) |
Feb 18, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 1,340 | +0.03(+0.29%) |
Feb 14, 2014 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.18%) | |
Feb 13, 2014 | 9.990 | 10.13 | 9.990 | 10.13 | 420 | +0.13(+1.30%) |
Feb 12, 2014 | 9.720 | 10.00 | 9.720 | 10.00 | 1,000 | -0.37(-3.57%) |
Feb 11, 2014 | 10.37 | 10.37 | 10.37 | 10.37 | 18,330 | +0.32(+3.18%) |
Feb 10, 2014 | 9.720 | 10.05 | 9.720 | 10.05 | 10,864 | +0.62(+6.57%) |
Feb 07, 2014 | 9.150 | 9.430 | 9.150 | 9.430 | 0 | +0.42(+4.66%) |
Feb 05, 2014 | 9.010 | 9.010 | 9.010 | 0 | +0.16(+1.83%) | |
Feb 04, 2014 | 8.848 | 8.848 | 8.848 | 8.848 | 200 | +0.30(+3.49%) |
Feb 03, 2014 | 8.710 | 8.710 | 8.540 | 8.550 | 3,680 | +0.27(+3.26%) |
Jan 31, 2014 | 8.260 | 8.318 | 8.260 | 8.280 | 0 | -0.12(-1.48%) |
Jan 30, 2014 | 8.404 | 8.404 | 8.404 | 8.404 | 200 | +0.00(+0.05%) |
Jan 29, 2014 | 8.350 | 8.400 | 8.350 | 8.400 | 3,342 | +0.22(+2.69%) |
Jan 28, 2014 | 8.160 | 8.180 | 8.160 | 8.180 | 700 | -0.02(-0.24%) |
Jan 27, 2014 | 8.310 | 8.310 | 8.180 | 8.200 | 31,350 | +0.04(+0.49%) |
Jan 24, 2014 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.06(-0.73%) |
Jan 23, 2014 | 8.260 | 8.260 | 8.220 | 8.220 | 2,492 | -0.01(-0.12%) |
Jan 22, 2014 | 8.400 | 8.400 | 8.230 | 8.230 | 6,190 | -0.20(-2.37%) |
Jan 21, 2014 | 8.280 | 8.570 | 8.280 | 8.430 | 7,242 | +0.15(+1.81%) |
Jan 17, 2014 | 8.280 | 8.280 | 8.280 | 0 | +0.13(+1.60%) | |
Jan 16, 2014 | 8.260 | 8.260 | 8.150 | 8.150 | 1,109 | +0.06(+0.74%) |
Jan 15, 2014 | 7.820 | 8.090 | 7.820 | 8.090 | 1,400 | +0.18(+2.28%) |
Jan 14, 2014 | 7.910 | 7.910 | 7.910 | 7.910 | 1,000 | -0.13(-1.62%) |
Jan 13, 2014 | 7.810 | 8.050 | 7.810 | 8.040 | 3,144 | +0.55(+7.31%) |
Jan 10, 2014 | 7.480 | 7.492 | 7.480 | 7.492 | 2,300 | +0.01(+0.16%) |
Jan 09, 2014 | 7.480 | 7.480 | 7.480 | 7.480 | 20,000 | -0.20(-2.60%) |
Jan 07, 2014 | 7.680 | 7.680 | 7.680 | 0 | +0.08(+1.05%) | |
Jan 02, 2014 | 7.600 | 7.600 | 7.600 | 0 | +0.54(+7.65%) | |
Dec 31, 2013 | 7.060 | 7.060 | 7.060 | 0 | +0.10(+1.44%) | |
Dec 30, 2013 | 6.860 | 6.960 | 6.860 | 6.960 | 18,999 | +0.10(+1.46%) |
Dec 27, 2013 | 6.710 | 6.860 | 6.710 | 6.860 | 1,000 | +0.02(+0.29%) |
Dec 26, 2013 | 7.000 | 7.000 | 6.840 | 6.840 | 4,180 | +0.27(+4.11%) |
Dec 24, 2013 | 6.570 | 6.570 | 6.570 | 6.570 | 122 | -0.09(-1.35%) |
Dec 23, 2013 | 6.580 | 6.660 | 6.580 | 6.660 | 719 | -0.22(-3.20%) |
Dec 20, 2013 | 6.750 | 6.880 | 6.750 | 6.880 | 9,600 | +0.58(+9.21%) |
Dec 19, 2013 | 6.360 | 6.360 | 6.300 | 6.300 | 970 | -0.45(-6.67%) |
Dec 18, 2013 | 6.750 | 6.750 | 6.750 | 6.750 | 120 | +0.25(+3.85%) |
Dec 17, 2013 | 6.530 | 6.530 | 6.500 | 6.500 | 4,530 | -0.24(-3.56%) |
Dec 16, 2013 | 6.450 | 6.740 | 6.450 | 6.740 | 610 | -0.06(-0.88%) |
Dec 13, 2013 | 6.610 | 6.840 | 6.610 | 6.800 | 0 | +0.34(+5.26%) |
Dec 12, 2013 | 6.440 | 6.460 | 6.410 | 6.460 | 10,100 | -0.27(-4.04%) |
Dec 11, 2013 | 6.732 | 6.732 | 6.732 | 6.732 | 2,500 | +0.15(+2.31%) |
Dec 10, 2013 | 6.565 | 6.600 | 6.484 | 6.580 | 14,677 | -0.14(-2.08%) |
Dec 09, 2013 | 6.640 | 6.728 | 6.560 | 6.720 | 67,337 | +0.17(+2.67%) |
Dec 06, 2013 | 6.520 | 6.545 | 6.520 | 6.545 | 1,300 | +0.18(+2.76%) |
Dec 05, 2013 | 6.450 | 6.450 | 6.350 | 6.370 | 22,010 | -0.08(-1.24%) |
Dec 04, 2013 | 6.690 | 6.690 | 6.450 | 6.450 | 5,800 | -0.15(-2.27%) |
Dec 03, 2013 | 6.750 | 6.750 | 6.480 | 6.600 | 33,700 | -0.39(-5.58%) |