Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 7.830 | 7.770 | 7.770 | 7.770 | 1,200 | -0.13(-1.65%) |
Jul 29, 2014 | 7.857 | 7.900 | 7.750 | 7.900 | 501 | +0.12(+1.51%) |
Jul 16, 2014 | 7.780 | 7.782 | 7.782 | 7.782 | 100 | -0.73(-8.60%) |
Jul 15, 2014 | 8.515 | 8.515 | 8.515 | 8.515 | 300 | +0.21(+2.59%) |
Jul 10, 2014 | 8.330 | 8.300 | 8.300 | 8.300 | 1,200 | -0.20(-2.35%) |
Jul 09, 2014 | 8.510 | 8.520 | 8.500 | 8.500 | 700 | -0.16(-1.85%) |
Jul 08, 2014 | 8.310 | 8.914 | 8.280 | 8.660 | 2,521 | -0.37(-4.10%) |
Jul 07, 2014 | 7.000 | 9.550 | 7.000 | 9.030 | 2,030 | +1.24(+15.92%) |
Jul 03, 2014 | 7.810 | 7.790 | 7.790 | 7.790 | 1,000 | -0.35(-4.30%) |
Jul 02, 2014 | 8.200 | 8.200 | 8.140 | 8.140 | 2,809 | -0.01(-0.12%) |
Jul 01, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 292 | +0.10(+1.24%) |
Jun 30, 2014 | 8.050 | 8.050 | 8.050 | 8.050 | 125 | +0.05(+0.63%) |
Jun 27, 2014 | 7.930 | 8.000 | 7.930 | 8.000 | 790 | +0.00(+0.00%) |
Jun 26, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 261 | +0.19(+2.43%) |
Jun 25, 2014 | 8.040 | 8.040 | 7.810 | 7.810 | 3,446 | -0.23(-2.86%) |
Jun 24, 2014 | 8.350 | 8.350 | 8.040 | 8.040 | 1,304 | -0.51(-5.96%) |
Jun 23, 2014 | 8.590 | 8.590 | 8.550 | 8.550 | 814 | +0.04(+0.47%) |
Jun 20, 2014 | 8.550 | 8.550 | 8.510 | 8.510 | 1,066 | -0.39(-4.38%) |
Jun 16, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 3 | -0.19(-2.09%) |
Jun 09, 2014 | 9.090 | 9.090 | 9.090 | 9.090 | 1 | -0.02(-0.22%) |
Jun 03, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.00(+0.00%) |
Jun 02, 2014 | 8.850 | 9.170 | 8.850 | 9.110 | 1,569 | +0.26(+2.94%) |
May 29, 2014 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
May 22, 2014 | 9.750 | 8.850 | 8.850 | 8.850 | 500 | -0.96(-9.79%) |
May 12, 2014 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.06(+0.62%) |
May 09, 2014 | 9.790 | 9.790 | 9.750 | 9.750 | 1,000 | +0.00(+0.00%) |
May 06, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 58 | -0.10(-1.02%) |
May 02, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.15(-1.50%) |
Apr 21, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Apr 15, 2014 | 10.05 | 10.00 | 10.00 | 10.00 | 1,400 | +0.07(+0.70%) |
Apr 14, 2014 | 9.900 | 9.980 | 9.900 | 9.930 | 1,810 | +0.00(+0.00%) |
Apr 11, 2014 | 9.910 | 9.960 | 9.900 | 9.930 | 2,070 | -0.04(-0.40%) |
Apr 10, 2014 | 9.900 | 9.980 | 9.890 | 9.970 | 5,288 | +0.04(+0.40%) |
Apr 09, 2014 | 9.900 | 10.00 | 9.900 | 9.930 | 2,573 | +0.03(+0.30%) |
Apr 08, 2014 | 9.810 | 10.02 | 9.810 | 9.900 | 11,317 | +0.00(+0.00%) |
Apr 04, 2014 | 9.890 | 9.900 | 9.900 | 9.900 | 3,900 | +0.03(+0.30%) |
Apr 03, 2014 | 9.830 | 9.930 | 9.830 | 9.870 | 3,912 | +0.05(+0.56%) |
Apr 02, 2014 | 9.815 | 9.815 | 9.815 | 9.815 | 129 | -0.18(-1.75%) |
Apr 01, 2014 | 10.04 | 10.04 | 9.960 | 9.990 | 3,939 | -0.01(-0.10%) |
Mar 31, 2014 | 9.880 | 10.00 | 9.870 | 10.00 | 1,445 | -0.00(-0.00%) |
Mar 27, 2014 | 10.14 | 10.00 | 10.00 | 10.00 | 9 | -0.17(-1.67%) |
Mar 26, 2014 | 10.17 | 10.32 | 10.15 | 10.17 | 4,009 | +0.03(+0.30%) |
Mar 25, 2014 | 10.14 | 10.14 | 10.14 | 10.14 | 121 | +0.04(+0.40%) |
Mar 24, 2014 | 10.01 | 10.18 | 10.01 | 10.10 | 3,208 | +0.08(+0.80%) |
Mar 21, 2014 | 10.00 | 10.20 | 10.00 | 10.02 | 1,409 | -0.10(-0.99%) |
Mar 20, 2014 | 10.10 | 10.25 | 10.10 | 10.12 | 14,870 | +0.12(+1.20%) |
Mar 18, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 16 | -0.11(-1.09%) |
Mar 17, 2014 | 10.10 | 10.11 | 9.910 | 10.11 | 564 | +0.01(+0.10%) |
Mar 14, 2014 | 10.20 | 10.20 | 10.10 | 10.10 | 600 | -0.08(-0.79%) |
Mar 13, 2014 | 9.960 | 10.22 | 9.800 | 10.18 | 3,202 | -0.02(-0.20%) |
Mar 10, 2014 | 10.50 | 10.20 | 10.20 | 10.20 | 300 | +0.16(+1.59%) |
Mar 07, 2014 | 10.04 | 10.04 | 10.04 | 10.04 | 200 | +0.04(+0.40%) |
Mar 05, 2014 | 9.770 | 10.00 | 10.00 | 10.00 | 2,200 | +0.14(+1.42%) |
Mar 04, 2014 | 9.660 | 10.11 | 9.660 | 9.860 | 1,645 | +0.00(+0.00%) |
Mar 03, 2014 | 9.820 | 10.59 | 9.650 | 9.860 | 14,044 | +0.16(+1.65%) |
Feb 28, 2014 | 10.59 | 10.63 | 9.700 | 9.700 | 6,455 | -0.02(-0.21%) |
Feb 27, 2014 | 9.650 | 10.20 | 9.550 | 9.720 | 21,872 | +0.16(+1.67%) |
Feb 26, 2014 | 9.560 | 9.560 | 9.560 | 9.560 | 350 | -0.16(-1.65%) |
Feb 25, 2014 | 9.720 | 9.720 | 9.720 | 9.720 | 200 | +0.01(+0.05%) |
Feb 24, 2014 | 9.715 | 9.715 | 9.715 | 9.715 | 250 | +0.12(+1.30%) |
Feb 21, 2014 | 9.780 | 9.780 | 9.590 | 9.590 | 1,519 | -0.22(-2.24%) |
Feb 14, 2014 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.10(+0.99%) |
Feb 13, 2014 | 10.00 | 10.00 | 9.713 | 9.713 | 922 | +0.01(+0.14%) |
Feb 11, 2014 | 9.700 | 9.700 | 9.700 | 9.700 | 97 | +0.10(+1.04%) |
Feb 10, 2014 | 10.00 | 10.00 | 9.600 | 9.600 | 934 | -0.07(-0.72%) |
Feb 07, 2014 | 9.551 | 9.830 | 9.550 | 9.670 | 5,125 | +0.06(+0.62%) |
Feb 05, 2014 | 9.570 | 9.610 | 9.610 | 9.610 | 300 | -0.10(-1.03%) |
Feb 03, 2014 | 9.700 | 9.710 | 9.710 | 9.710 | 1 | +0.16(+1.68%) |
Jan 31, 2014 | 9.550 | 9.550 | 9.550 | 9.550 | 101 | -0.14(-1.44%) |
Jan 30, 2014 | 9.700 | 9.700 | 9.690 | 9.690 | 320 | +0.02(+0.25%) |
Jan 29, 2014 | 9.666 | 9.666 | 9.666 | 9.666 | 182 | +0.11(+1.11%) |
Jan 28, 2014 | 9.590 | 9.750 | 9.560 | 9.560 | 2,020 | -0.06(-0.62%) |
Jan 27, 2014 | 9.520 | 9.620 | 9.460 | 9.620 | 600 | +0.10(+1.05%) |
Jan 24, 2014 | 9.460 | 9.520 | 9.460 | 9.520 | 400 | -0.35(-3.55%) |
Jan 23, 2014 | 9.860 | 10.00 | 9.860 | 9.870 | 1,183 | -0.10(-1.00%) |
Jan 22, 2014 | 10.00 | 10.00 | 9.970 | 9.970 | 593 | +0.32(+3.32%) |
Jan 17, 2014 | 9.650 | 9.650 | 9.650 | 9.650 | 86 | -0.35(-3.51%) |
Jan 15, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | -0.12(-1.18%) |
Jan 08, 2014 | 10.16 | 10.12 | 10.12 | 10.12 | 1,100 | +0.51(+5.31%) |
Jan 06, 2014 | 10.17 | 9.610 | 9.610 | 9.610 | 1,000 | -0.55(-5.41%) |
Jan 03, 2014 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.58(+6.05%) |
Dec 30, 2013 | 9.580 | 9.580 | 9.580 | 9.580 | 4 | -0.42(-4.20%) |
Dec 27, 2013 | 9.690 | 10.00 | 9.690 | 10.00 | 11,251 | +0.24(+2.46%) |
Dec 26, 2013 | 9.600 | 9.760 | 9.600 | 9.760 | 1,968 | +0.19(+1.99%) |
Dec 24, 2013 | 9.620 | 9.620 | 9.570 | 9.570 | 1,100 | -0.08(-0.83%) |
Dec 23, 2013 | 9.580 | 9.750 | 9.580 | 9.650 | 2,130 | +0.10(+1.05%) |
Dec 20, 2013 | 9.550 | 9.550 | 9.550 | 9.550 | 263 | -0.30(-3.05%) |
Dec 18, 2013 | 9.620 | 9.850 | 9.850 | 9.850 | 2,100 | +0.26(+2.71%) |
Dec 17, 2013 | 9.630 | 9.710 | 9.590 | 9.590 | 1,457 | -0.01(-0.10%) |
Dec 13, 2013 | 9.590 | 9.600 | 9.600 | 9.600 | 10 | -0.00(-0.00%) |
Dec 12, 2013 | 9.560 | 9.900 | 9.560 | 9.600 | 757 | -0.33(-3.32%) |
Dec 10, 2013 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) |
Dec 09, 2013 | 10.00 | 10.01 | 9.950 | 9.950 | 1,645 | -0.05(-0.50%) |
Dec 06, 2013 | 9.990 | 10.00 | 9.990 | 10.00 | 0 | +0.01(+0.10%) |
Dec 03, 2013 | 9.990 | 9.990 | 9.990 | 9.990 | 1,100 | +0.00(+0.00%) |
Dec 02, 2013 | 9.980 | 10.01 | 9.970 | 9.990 | 0 | +0.43(+4.50%) |
Nov 27, 2013 | 10.00 | 9.560 | 9.560 | 9.560 | 600 | -0.02(-0.21%) |
Nov 26, 2013 | 9.610 | 9.610 | 9.570 | 9.580 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 9.700 | 9.710 | 9.580 | 9.580 | 0 | -0.12(-1.24%) |
Nov 22, 2013 | 9.910 | 9.910 | 9.650 | 9.700 | 0 | -0.26(-2.61%) |
Nov 20, 2013 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | +0.38(+3.95%) |
Nov 15, 2013 | 9.580 | 9.582 | 9.582 | 9.582 | 800 | +0.08(+0.86%) |
Nov 14, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.14(+1.50%) |
Nov 13, 2013 | 9.760 | 9.760 | 9.360 | 9.360 | 0 | -0.39(-4.00%) |
Nov 12, 2013 | 9.770 | 9.770 | 9.700 | 9.750 | 0 | +0.38(+4.06%) |
Nov 11, 2013 | 9.730 | 9.730 | 9.370 | 9.370 | 0 | -0.33(-3.40%) |
Nov 08, 2013 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) |
Nov 06, 2013 | 9.530 | 9.530 | 9.530 | 9.530 | 300 | +0.01(+0.11%) |
Nov 05, 2013 | 9.590 | 9.760 | 9.490 | 9.520 | 0 | -0.02(-0.21%) |
Nov 01, 2013 | 9.540 | 9.540 | 9.540 | 9.540 | 100 | -0.55(-5.45%) |
Oct 31, 2013 | 9.850 | 10.09 | 9.620 | 10.09 | 0 | +0.57(+5.99%) |
Oct 30, 2013 | 9.500 | 10.10 | 9.500 | 9.520 | 0 | -0.35(-3.56%) |
Oct 29, 2013 | 9.670 | 10.22 | 9.670 | 9.871 | 0 | +0.31(+3.25%) |
Oct 28, 2013 | 10.03 | 10.03 | 9.560 | 9.560 | 0 | -0.45(-4.50%) |
Oct 25, 2013 | 10.27 | 10.27 | 10.01 | 10.01 | 0 | -0.39(-3.75%) |
Oct 24, 2013 | 9.950 | 10.70 | 9.949 | 10.40 | 0 | +0.10(+0.97%) |
Oct 23, 2013 | 10.03 | 10.30 | 10.03 | 10.30 | 0 | +0.25(+2.49%) |
Oct 22, 2013 | 9.890 | 10.27 | 9.890 | 10.05 | 0 | +0.50(+5.18%) |
Oct 21, 2013 | 10.61 | 11.00 | 9.520 | 9.555 | 0 | -0.96(-9.09%) |
Oct 18, 2013 | 11.38 | 11.43 | 10.51 | 10.51 | 9,933 | -1.88(-15.17%) |
Oct 17, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.62(+5.27%) |
Oct 16, 2013 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.13(-1.09%) |
Oct 15, 2013 | 11.65 | 11.90 | 11.60 | 11.90 | 0 | +0.28(+2.41%) |
Oct 14, 2013 | 11.39 | 11.80 | 11.39 | 11.62 | 0 | -0.27(-2.27%) |
Oct 11, 2013 | 11.02 | 11.89 | 11.02 | 11.89 | 0 | +0.50(+4.39%) |
Oct 10, 2013 | 9.880 | 11.39 | 9.800 | 11.39 | 0 | +1.57(+15.99%) |
Oct 09, 2013 | 10.01 | 10.31 | 9.820 | 9.820 | 0 | -0.34(-3.35%) |
Oct 08, 2013 | 10.36 | 10.44 | 9.890 | 10.16 | 0 | -0.21(-2.03%) |
Oct 07, 2013 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.14(-1.33%) |
Oct 04, 2013 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.05(-0.47%) |
Oct 03, 2013 | 10.98 | 11.40 | 10.25 | 10.56 | 0 | -0.43(-3.91%) |
Oct 02, 2013 | 10.61 | 11.05 | 10.61 | 10.99 | 0 | +0.44(+4.17%) |
Oct 01, 2013 | 9.980 | 10.55 | 9.980 | 10.55 | 0 | +0.87(+8.95%) |
Sep 30, 2013 | 9.430 | 9.684 | 9.430 | 9.684 | 0 | +0.25(+2.65%) |
Sep 27, 2013 | 9.100 | 9.460 | 9.100 | 9.434 | 0 | +0.42(+4.71%) |
Sep 26, 2013 | 8.960 | 9.480 | 8.960 | 9.010 | 0 | -0.05(-0.55%) |
Sep 23, 2013 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | -0.22(-2.37%) |
Sep 20, 2013 | 9.080 | 9.280 | 8.960 | 9.280 | 0 | +0.29(+3.23%) |
Sep 19, 2013 | 9.100 | 9.210 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.05(-0.55%) |
Sep 17, 2013 | 9.140 | 9.140 | 9.000 | 9.040 | 0 | -0.01(-0.11%) |
Sep 16, 2013 | 9.120 | 9.410 | 8.510 | 9.050 | 0 | -0.07(-0.77%) |
Sep 13, 2013 | 9.150 | 9.440 | 9.030 | 9.120 | 0 | -0.16(-1.72%) |
Sep 12, 2013 | 8.992 | 9.900 | 8.950 | 9.280 | 0 | +0.26(+2.88%) |
Sep 11, 2013 | 8.990 | 9.490 | 8.950 | 9.020 | 0 | +0.07(+0.78%) |
Sep 10, 2013 | 8.990 | 9.001 | 8.950 | 8.950 | 0 | -0.06(-0.67%) |
Sep 09, 2013 | 9.260 | 9.280 | 8.960 | 9.010 | 0 | -0.26(-2.80%) |
Sep 06, 2013 | 9.300 | 9.301 | 9.257 | 9.270 | 0 | +0.09(+0.98%) |
Sep 05, 2013 | 9.100 | 9.180 | 8.900 | 9.180 | 0 | +0.33(+3.73%) |
Sep 04, 2013 | 8.950 | 9.050 | 8.850 | 8.850 | 0 | -0.09(-1.01%) |
Sep 03, 2013 | 8.920 | 8.950 | 8.870 | 8.940 | 0 | +0.16(+1.82%) |
Aug 28, 2013 | 8.590 | 8.780 | 8.780 | 8.780 | 200 | +0.09(+1.04%) |
Aug 27, 2013 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | -0.09(-1.03%) |
Aug 26, 2013 | 8.480 | 8.790 | 8.480 | 8.780 | 0 | +0.19(+2.21%) |
Aug 21, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 405 | -0.01(-0.12%) |
Aug 20, 2013 | 8.440 | 8.900 | 8.100 | 8.600 | 0 | +0.51(+6.30%) |
Aug 19, 2013 | 8.810 | 9.021 | 8.090 | 8.090 | 0 | -0.96(-10.61%) |
Aug 16, 2013 | 8.990 | 9.050 | 8.450 | 9.050 | 0 | +0.06(+0.67%) |
Aug 15, 2013 | 8.770 | 8.990 | 8.229 | 8.990 | 1,815 | +0.11(+1.24%) |
Aug 14, 2013 | 8.840 | 8.930 | 7.870 | 8.880 | 0 | +0.19(+2.19%) |
Aug 13, 2013 | 8.070 | 8.690 | 8.070 | 8.690 | 4,885 | +0.71(+8.90%) |
Aug 12, 2013 | 7.910 | 7.980 | 7.910 | 7.980 | 421 | +0.18(+2.31%) |
Aug 09, 2013 | 7.670 | 7.890 | 7.660 | 7.800 | 4,499 | +0.15(+1.96%) |
Aug 08, 2013 | 7.430 | 7.650 | 7.420 | 7.650 | 1,962 | +0.34(+4.65%) |
Aug 02, 2013 | 7.300 | 7.310 | 7.310 | 7.310 | 1,700 | -0.12(-1.62%) |