Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 109 | -0.35(-3.04%) |
Apr 29, 2014 | 11.43 | 11.60 | 11.43 | 11.60 | 400 | +0.38(+3.39%) |
Apr 25, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | -0.11(-0.94%) |
Apr 24, 2014 | 11.32 | 11.33 | 11.29 | 11.33 | 15,620 | +0.01(+0.12%) |
Apr 23, 2014 | 11.09 | 11.48 | 11.09 | 11.32 | 2,050 | +0.64(+5.96%) |
Apr 21, 2014 | 10.68 | 10.68 | 10.68 | 0 | +0.09(+0.85%) | |
Apr 17, 2014 | 10.59 | 10.59 | 10.59 | 0 | +0.17(+1.66%) | |
Apr 16, 2014 | 10.46 | 10.46 | 10.41 | 10.42 | 700 | -0.04(-0.41%) |
Apr 15, 2014 | 10.65 | 10.66 | 10.46 | 10.46 | 2,320 | -0.08(-0.77%) |
Apr 14, 2014 | 10.80 | 10.80 | 10.54 | 10.54 | 2,269 | -0.08(-0.78%) |
Apr 11, 2014 | 10.39 | 10.62 | 10.39 | 10.62 | 0 | +0.01(+0.14%) |
Apr 10, 2014 | 10.11 | 10.88 | 10.11 | 10.61 | 16,970 | +1.48(+16.21%) |
Apr 09, 2014 | 9.130 | 9.130 | 9.130 | 9.130 | 100 | +0.60(+7.03%) |
Apr 07, 2014 | 8.530 | 8.530 | 8.530 | 0 | -0.26(-2.96%) | |
Apr 04, 2014 | 8.780 | 8.790 | 8.780 | 8.790 | 0 | +0.08(+0.87%) |
Apr 03, 2014 | 8.600 | 8.714 | 8.600 | 8.714 | 1,500 | +0.20(+2.40%) |
Apr 02, 2014 | 8.300 | 8.530 | 8.300 | 8.510 | 8,320 | +0.51(+6.37%) |
Apr 01, 2014 | 7.970 | 8.000 | 7.970 | 8.000 | 600 | -0.01(-0.17%) |
Mar 31, 2014 | 7.964 | 8.020 | 7.964 | 8.014 | 3,830 | +0.03(+0.40%) |
Mar 28, 2014 | 7.780 | 7.982 | 7.774 | 7.982 | 0 | +0.29(+3.77%) |
Mar 27, 2014 | 7.437 | 7.692 | 7.437 | 7.692 | 17,255 | +0.25(+3.43%) |
Mar 26, 2014 | 7.490 | 7.490 | 7.367 | 7.437 | 13,346 | -0.04(-0.57%) |
Mar 25, 2014 | 7.480 | 7.480 | 7.480 | 7.480 | 1,100 | +0.08(+1.08%) |
Mar 24, 2014 | 7.490 | 7.490 | 7.390 | 7.400 | 400 | -0.10(-1.29%) |
Mar 21, 2014 | 7.463 | 7.497 | 7.450 | 7.497 | 4,000 | +0.13(+1.72%) |
Mar 20, 2014 | 7.370 | 7.370 | 7.370 | 7.370 | 1,000 | +0.04(+0.55%) |
Mar 19, 2014 | 7.400 | 7.400 | 7.330 | 7.330 | 3,073 | +0.17(+2.40%) |
Mar 17, 2014 | 7.158 | 7.158 | 7.158 | 7.158 | 0 | +0.01(+0.17%) |
Mar 14, 2014 | 7.096 | 7.170 | 7.091 | 7.146 | 0 | +0.05(+0.73%) |
Mar 13, 2014 | 7.094 | 7.094 | 7.094 | 7.094 | 500 | +0.07(+1.06%) |
Mar 12, 2014 | 7.090 | 7.140 | 7.020 | 7.020 | 1,300 | -0.25(-3.44%) |
Mar 11, 2014 | 7.350 | 7.350 | 7.270 | 7.270 | 400 | +0.11(+1.52%) |
Mar 10, 2014 | 7.362 | 7.362 | 7.160 | 7.161 | 4,344 | -0.19(-2.54%) |
Mar 07, 2014 | 7.530 | 7.550 | 7.347 | 7.347 | 0 | -0.05(-0.71%) |
Mar 06, 2014 | 7.361 | 7.400 | 7.361 | 7.400 | 1,100 | +0.16(+2.14%) |
Mar 05, 2014 | 7.318 | 7.318 | 7.212 | 7.245 | 118,240 | -0.08(-1.02%) |
Mar 04, 2014 | 7.170 | 7.363 | 7.170 | 7.320 | 6,800 | +0.18(+2.47%) |
Mar 03, 2014 | 7.195 | 7.320 | 7.100 | 7.144 | 12,009 | +0.13(+1.91%) |
Feb 28, 2014 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.01(+0.14%) |
Feb 27, 2014 | 7.028 | 7.038 | 7.000 | 7.000 | 2,100 | -0.07(-0.93%) |
Feb 26, 2014 | 7.054 | 7.075 | 7.015 | 7.066 | 8,500 | -0.09(-1.31%) |
Feb 25, 2014 | 7.010 | 7.160 | 6.970 | 7.160 | 5,500 | +0.01(+0.14%) |
Feb 24, 2014 | 7.200 | 7.210 | 7.105 | 7.150 | 10,716 | +0.05(+0.64%) |
Feb 21, 2014 | 7.105 | 7.105 | 7.105 | 7.105 | 0 | +0.15(+2.15%) |
Feb 19, 2014 | 6.955 | 6.955 | 6.955 | 6.955 | 0 | -0.07(-1.01%) |
Feb 18, 2014 | 6.994 | 7.030 | 6.993 | 7.026 | 20,500 | +0.22(+3.17%) |
Feb 14, 2014 | 6.810 | 6.810 | 6.810 | 0 | +0.04(+0.56%) | |
Feb 13, 2014 | 6.800 | 6.800 | 6.772 | 6.772 | 2,946 | +0.02(+0.22%) |
Feb 12, 2014 | 6.762 | 6.762 | 6.757 | 6.757 | 550 | +0.03(+0.46%) |
Feb 11, 2014 | 6.728 | 6.728 | 6.726 | 6.726 | 4,400 | +0.05(+0.69%) |
Feb 10, 2014 | 6.770 | 6.785 | 6.680 | 6.680 | 2,600 | -0.07(-1.04%) |
Feb 07, 2014 | 6.770 | 6.770 | 6.750 | 6.750 | 0 | -0.06(-0.94%) |
Feb 06, 2014 | 6.709 | 6.841 | 6.700 | 6.814 | 18,200 | +0.17(+2.62%) |
Feb 04, 2014 | 6.640 | 6.640 | 6.640 | 2,000 | +0.15(+2.31%) |