Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 7.261 | 7.450 | 7.260 | 7.430 | 1,511 | +0.05(+0.68%) |
Jul 31, 2013 | 7.300 | 7.380 | 7.300 | 7.380 | 0 | -0.02(-0.27%) |
Jul 30, 2013 | 7.340 | 7.450 | 7.340 | 7.400 | 0 | +0.04(+0.54%) |
Jul 29, 2013 | 7.330 | 7.460 | 7.330 | 7.360 | 0 | +0.04(+0.55%) |
Jul 25, 2013 | 7.320 | 7.320 | 7.320 | 7.320 | 100 | -0.12(-1.61%) |
Jul 24, 2013 | 7.550 | 7.600 | 7.320 | 7.440 | 0 | -0.13(-1.72%) |
Jul 22, 2013 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.14(+1.88%) |
Jul 19, 2013 | 7.510 | 7.690 | 7.310 | 7.430 | 0 | -0.17(-2.24%) |
Jul 18, 2013 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.19(+2.56%) |
Jul 17, 2013 | 7.410 | 7.410 | 7.410 | 7.410 | 300 | +0.01(+0.14%) |
Jul 16, 2013 | 7.230 | 7.400 | 7.070 | 7.400 | 0 | +0.03(+0.41%) |
Jul 15, 2013 | 7.290 | 7.490 | 7.190 | 7.370 | 0 | -0.12(-1.60%) |
Jul 11, 2013 | 7.660 | 7.490 | 7.490 | 7.490 | 1,400 | +0.24(+3.31%) |
Jul 10, 2013 | 7.100 | 7.300 | 7.100 | 7.250 | 0 | +0.14(+1.97%) |
Jul 09, 2013 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | -0.10(-1.39%) |
Jul 08, 2013 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | -0.19(-2.57%) |
Jul 05, 2013 | 7.400 | 7.400 | 7.060 | 7.400 | 0 | +0.29(+4.08%) |
Jun 28, 2013 | 7.280 | 7.110 | 7.110 | 7.110 | 1,300 | -0.13(-1.80%) |
Jun 27, 2013 | 7.390 | 7.390 | 7.240 | 7.240 | 0 | -0.10(-1.36%) |
Jun 26, 2013 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.17(+2.37%) |
Jun 21, 2013 | 7.170 | 7.170 | 7.170 | 7.170 | 0 | +0.11(+1.56%) |
Jun 20, 2013 | 7.090 | 7.270 | 7.050 | 7.060 | 0 | -0.14(-1.95%) |
Jun 19, 2013 | 7.070 | 7.200 | 7.070 | 7.200 | 0 | +0.01(+0.14%) |
Jun 18, 2013 | 7.050 | 7.190 | 7.050 | 7.190 | 0 | +0.13(+1.84%) |
Jun 17, 2013 | 7.090 | 7.090 | 7.060 | 7.060 | 0 | -0.19(-2.62%) |
Jun 14, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.08(-1.09%) |
Jun 13, 2013 | 7.070 | 7.340 | 7.070 | 7.330 | 595 | +0.13(+1.81%) |
Jun 12, 2013 | 7.070 | 7.200 | 7.070 | 7.200 | 1,080 | -0.14(-1.91%) |
Jun 11, 2013 | 7.340 | 7.340 | 7.340 | 7.340 | 300 | +0.05(+0.75%) |
Jun 10, 2013 | 7.300 | 7.750 | 7.160 | 7.285 | 0 | +0.02(+0.21%) |
Jun 07, 2013 | 7.640 | 7.640 | 7.270 | 7.270 | 0 | -0.16(-2.15%) |
Jun 05, 2013 | 7.260 | 7.430 | 7.430 | 7.430 | 1,000 | -0.12(-1.59%) |
Jun 04, 2013 | 7.450 | 7.620 | 7.450 | 7.550 | 0 | -0.07(-0.92%) |
Jun 03, 2013 | 7.610 | 7.630 | 7.610 | 7.620 | 1,687 | -0.27(-3.42%) |
May 31, 2013 | 7.550 | 7.900 | 7.550 | 7.890 | 3,164 | +0.62(+8.53%) |
May 30, 2013 | 7.200 | 7.750 | 7.200 | 7.270 | 0 | +0.06(+0.83%) |
May 29, 2013 | 7.060 | 7.560 | 7.060 | 7.210 | 2,400 | +0.10(+1.41%) |
May 28, 2013 | 7.034 | 7.110 | 7.010 | 7.110 | 1,488 | -0.06(-0.84%) |
May 24, 2013 | 7.230 | 7.230 | 7.160 | 7.170 | 0 | +0.13(+1.85%) |
May 23, 2013 | 7.040 | 7.340 | 7.000 | 7.040 | 0 | -0.26(-3.56%) |
May 22, 2013 | 7.370 | 7.370 | 7.300 | 7.300 | 0 | -0.20(-2.67%) |
May 21, 2013 | 7.010 | 7.500 | 7.010 | 7.500 | 0 | +0.39(+5.49%) |
May 20, 2013 | 7.110 | 7.110 | 6.600 | 7.110 | 0 | -0.09(-1.25%) |
May 16, 2013 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | -0.50(-6.55%) |
May 15, 2013 | 7.750 | 7.750 | 7.704 | 7.704 | 0 | +0.56(+7.90%) |
May 13, 2013 | 7.140 | 7.140 | 7.140 | 7.140 | 0 | -0.09(-1.24%) |
May 10, 2013 | 7.350 | 7.360 | 7.230 | 7.230 | 0 | -0.17(-2.30%) |
May 09, 2013 | 7.400 | 7.512 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | -0.22(-2.89%) |
May 06, 2013 | 7.410 | 7.620 | 7.620 | 7.620 | 800 | +0.22(+2.97%) |
May 03, 2013 | 7.700 | 7.700 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
May 02, 2013 | 7.630 | 7.760 | 7.400 | 7.400 | 0 | -0.18(-2.37%) |
Apr 29, 2013 | 7.560 | 7.580 | 7.580 | 7.580 | 200 | -0.67(-8.12%) |
Apr 26, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.00(+0.00%) |
Apr 25, 2013 | 8.300 | 8.300 | 8.104 | 8.250 | 1,100 | +0.00(+0.00%) |
Apr 22, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.22(-2.60%) |
Apr 15, 2013 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.01(+0.12%) |
Apr 12, 2013 | 8.150 | 8.460 | 8.150 | 8.460 | 382 | +0.46(+5.75%) |
Apr 09, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.02(-0.25%) |
Apr 04, 2013 | 8.180 | 8.020 | 8.020 | 8.020 | 1,500 | -0.31(-3.77%) |
Apr 03, 2013 | 8.360 | 8.360 | 8.334 | 8.334 | 200 | +0.20(+2.51%) |
Apr 02, 2013 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | +0.06(+0.72%) |
Apr 01, 2013 | 8.072 | 8.072 | 8.072 | 8.072 | 100 | +0.04(+0.52%) |
Mar 28, 2013 | 8.370 | 8.390 | 8.010 | 8.030 | 1,640 | +0.03(+0.37%) |
Mar 27, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | -0.01(-0.12%) |
Mar 22, 2013 | 8.010 | 8.010 | 8.010 | 8.010 | 200 | +0.01(+0.12%) |
Mar 21, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
Mar 19, 2013 | 7.710 | 8.000 | 8.000 | 8.000 | 500 | +0.46(+6.10%) |
Mar 13, 2013 | 8.100 | 7.540 | 7.540 | 7.540 | 2,800 | +0.14(+1.89%) |
Mar 12, 2013 | 7.830 | 7.830 | 7.400 | 7.400 | 800 | -0.47(-5.97%) |
Mar 11, 2013 | 7.870 | 7.870 | 7.870 | 7.870 | 300 | -0.01(-0.13%) |
Mar 08, 2013 | 7.880 | 8.700 | 7.880 | 7.880 | 1,800 | +0.05(+0.64%) |
Mar 07, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 100 | -0.01(-0.13%) |
Mar 06, 2013 | 7.830 | 7.840 | 7.830 | 7.840 | 200 | -0.81(-9.36%) |
Mar 04, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.77(+9.77%) |
Mar 01, 2013 | 7.880 | 7.880 | 7.880 | 7.880 | 200 | -0.01(-0.16%) |
Feb 27, 2013 | 7.893 | 7.893 | 7.893 | 7.893 | 0 | -0.09(-1.10%) |
Feb 26, 2013 | 7.992 | 8.000 | 7.980 | 7.980 | 1,000 | +0.15(+1.92%) |
Feb 25, 2013 | 7.920 | 7.920 | 7.830 | 7.830 | 400 | -0.12(-1.51%) |
Feb 22, 2013 | 8.200 | 8.400 | 7.950 | 7.950 | 2,100 | +0.16(+2.05%) |
Feb 21, 2013 | 7.570 | 7.790 | 7.570 | 7.790 | 6,644 | +0.58(+8.05%) |
Feb 20, 2013 | 7.240 | 7.400 | 7.190 | 7.210 | 1,842 | +0.01(+0.14%) |
Feb 15, 2013 | 6.980 | 7.200 | 7.200 | 7.200 | 2,500 | +0.38(+5.57%) |
Feb 08, 2013 | 6.730 | 6.820 | 6.820 | 6.820 | 2,400 | +0.12(+1.79%) |
Feb 07, 2013 | 6.700 | 6.700 | 6.680 | 6.700 | 1,490 | -0.03(-0.45%) |
Feb 06, 2013 | 6.700 | 6.760 | 6.700 | 6.730 | 1,100 | +0.23(+3.54%) |
Jan 30, 2013 | 6.580 | 6.500 | 6.500 | 6.500 | 3,500 | -0.04(-0.61%) |
Jan 29, 2013 | 6.510 | 6.540 | 6.510 | 6.540 | 500 | +0.03(+0.46%) |
Jan 28, 2013 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | +0.03(+0.46%) |
Jan 25, 2013 | 6.480 | 6.480 | 6.480 | 6.480 | 700 | -0.49(-7.03%) |
Jan 23, 2013 | 7.000 | 6.970 | 6.970 | 6.970 | 500 | +0.51(+7.89%) |
Jan 22, 2013 | 6.460 | 6.460 | 6.460 | 6.460 | 1,000 | -0.24(-3.58%) |
Jan 15, 2013 | 6.970 | 6.700 | 6.700 | 6.700 | 400 | -0.31(-4.42%) |
Jan 09, 2013 | 7.010 | 7.010 | 7.010 | 7.010 | 300 | +0.30(+4.47%) |
Jan 08, 2013 | 6.710 | 6.710 | 6.710 | 6.710 | 500 | +0.00(+0.00%) |
Jan 07, 2013 | 6.710 | 6.710 | 6.710 | 6.710 | 2,510 | -0.10(-1.47%) |
Jan 04, 2013 | 6.800 | 6.810 | 6.800 | 6.810 | 400 | +0.01(+0.15%) |
Jan 03, 2013 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | -0.10(-1.45%) |
Jan 02, 2013 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.09(+1.32%) |
Dec 28, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.01(-0.15%) |
Dec 26, 2012 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | -0.15(-2.15%) |
Dec 21, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | -0.13(-1.83%) |
Dec 20, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 200 | +0.26(+3.80%) |
Dec 19, 2012 | 7.130 | 7.130 | 6.820 | 6.840 | 1,299 | -0.05(-0.73%) |
Dec 17, 2012 | 7.130 | 6.890 | 6.890 | 6.890 | 2,900 | +0.17(+2.53%) |
Dec 14, 2012 | 6.740 | 6.740 | 6.710 | 6.720 | 3,779 | -0.00(-0.07%) |
Dec 13, 2012 | 6.725 | 6.725 | 6.720 | 6.725 | 1,000 | -0.05(-0.81%) |
Dec 12, 2012 | 6.850 | 6.850 | 6.724 | 6.780 | 1,290 | -0.18(-2.59%) |
Dec 05, 2012 | 6.970 | 6.960 | 6.960 | 6.960 | 300 | +0.01(+0.14%) |
Nov 30, 2012 | 6.950 | 6.950 | 6.950 | 6.950 | 800 | +0.12(+1.76%) |
Nov 21, 2012 | 6.721 | 6.830 | 6.830 | 6.830 | 201 | +0.02(+0.29%) |
Nov 16, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 302 | +0.16(+2.39%) |
Nov 15, 2012 | 6.651 | 6.651 | 6.651 | 6.651 | 579 | +0.00(+0.00%) |
Nov 14, 2012 | 6.671 | 6.671 | 6.651 | 6.651 | 1,743 | -0.08(-1.18%) |
Nov 13, 2012 | 6.751 | 6.751 | 6.731 | 6.731 | 503 | +0.15(+2.26%) |
Nov 12, 2012 | 6.701 | 6.701 | 6.582 | 6.582 | 302 | -0.23(-3.35%) |
Nov 01, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.09(-1.29%) |
Oct 31, 2012 | 6.890 | 6.899 | 6.890 | 6.899 | 296 | +0.00(+0.00%) |
Oct 25, 2012 | 6.572 | 6.899 | 6.899 | 6.899 | 4,835 | +0.20(+2.96%) |
Oct 23, 2012 | 6.701 | 6.701 | 6.701 | 6.701 | 302 | +0.15(+2.27%) |
Oct 17, 2012 | 6.552 | 6.552 | 6.552 | 6.552 | 0 | +0.15(+2.32%) |
Oct 16, 2012 | 6.334 | 6.453 | 6.334 | 6.403 | 7,530 | +0.05(+0.78%) |
Oct 15, 2012 | 6.354 | 6.354 | 6.354 | 6.354 | 100 | -0.04(-0.62%) |
Oct 11, 2012 | 6.651 | 6.393 | 6.393 | 6.393 | 3,525 | +0.17(+2.71%) |
Oct 10, 2012 | 6.671 | 6.671 | 6.224 | 6.224 | 1,108 | -0.45(-6.70%) |
Oct 09, 2012 | 6.751 | 6.751 | 6.383 | 6.671 | 2,683 | -0.16(-2.33%) |
Oct 08, 2012 | 6.562 | 6.909 | 6.562 | 6.830 | 2,518 | +0.29(+4.40%) |
Oct 05, 2012 | 6.790 | 6.790 | 6.542 | 6.542 | 503 | -0.03(-0.45%) |
Oct 04, 2012 | 6.602 | 6.622 | 6.145 | 6.572 | 7,689 | -0.37(-5.29%) |
Oct 03, 2012 | 6.820 | 6.949 | 6.572 | 6.939 | 4,442 | +0.35(+5.27%) |
Oct 02, 2012 | 6.473 | 6.592 | 6.473 | 6.592 | 1,813 | -0.04(-0.60%) |
Oct 01, 2012 | 6.969 | 6.969 | 6.631 | 6.631 | 2,340 | -0.48(-6.70%) |
Sep 28, 2012 | 7.098 | 7.108 | 7.098 | 7.108 | 201 | +0.21(+3.02%) |
Sep 27, 2012 | 6.612 | 7.048 | 6.612 | 6.900 | 15,614 | +0.37(+5.61%) |
Sep 26, 2012 | 6.522 | 6.592 | 6.522 | 6.533 | 2,858 | +0.08(+1.25%) |
Sep 25, 2012 | 6.353 | 6.602 | 6.165 | 6.453 | 20,329 | +0.40(+6.56%) |
Sep 24, 2012 | 6.344 | 6.473 | 5.996 | 6.056 | 35,008 | +0.02(+0.33%) |
Sep 21, 2012 | 7.584 | 7.634 | 6.036 | 6.036 | 149,625 | -1.45(-19.36%) |
Sep 20, 2012 | 7.525 | 7.584 | 7.465 | 7.485 | 2,417 | -0.12(-1.57%) |
Sep 13, 2012 | 7.604 | 7.604 | 7.604 | 7.604 | 201 | +0.15(+1.96%) |
Sep 11, 2012 | 7.833 | 7.458 | 7.458 | 7.458 | 1,913 | -0.34(-4.30%) |
Sep 10, 2012 | 7.793 | 7.793 | 7.793 | 7.793 | 805 | +0.11(+1.42%) |
Sep 07, 2012 | 7.694 | 7.723 | 7.684 | 7.684 | 788 | -0.01(-0.13%) |
Sep 06, 2012 | 7.594 | 7.694 | 7.575 | 7.694 | 1,007 | +0.25(+3.33%) |