Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.100 | 7.750 | 7.750 | 7.750 | 500 | +0.38(+5.15%) |
Dec 30, 2014 | 7.380 | 7.410 | 7.370 | 7.370 | 1,393 | -0.18(-2.38%) |
Dec 29, 2014 | 7.060 | 7.750 | 7.060 | 7.550 | 7,616 | +0.54(+7.69%) |
Dec 23, 2014 | 7.150 | 7.011 | 7.011 | 7.011 | 800 | -0.45(-6.02%) |
Dec 22, 2014 | 7.500 | 7.520 | 7.430 | 7.460 | 2,653 | -0.17(-2.23%) |
Dec 19, 2014 | 7.600 | 7.640 | 7.600 | 7.630 | 875 | -0.10(-1.29%) |
Dec 18, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 1,152 | -0.08(-1.02%) |
Dec 17, 2014 | 7.800 | 7.950 | 7.800 | 7.810 | 3,642 | +0.27(+3.58%) |
Dec 16, 2014 | 7.500 | 7.540 | 7.260 | 7.540 | 3,001 | +0.04(+0.53%) |
Dec 12, 2014 | 7.450 | 7.500 | 7.500 | 7.500 | 400 | +0.49(+6.99%) |
Dec 11, 2014 | 7.010 | 7.010 | 7.010 | 7.010 | 525 | -0.64(-8.38%) |
Nov 24, 2014 | 7.990 | 7.651 | 7.651 | 7.651 | 1,300 | -0.10(-1.28%) |
Nov 21, 2014 | 7.750 | 7.800 | 7.750 | 7.750 | 504 | +0.00(+0.00%) |
Nov 18, 2014 | 7.750 | 7.750 | 7.750 | 7.750 | 900 | -0.25(-3.12%) |
Nov 14, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.24(+3.09%) |
Nov 13, 2014 | 7.800 | 7.800 | 7.760 | 7.760 | 900 | -0.04(-0.51%) |
Nov 12, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.10(-1.26%) |
Nov 11, 2014 | 7.900 | 7.900 | 7.900 | 7.900 | 298 | -0.00(-0.00%) |
Nov 10, 2014 | 8.400 | 8.400 | 7.900 | 7.900 | 1,101 | +0.15(+1.94%) |
Nov 06, 2014 | 8.250 | 7.750 | 7.750 | 7.750 | 101 | -0.50(-6.06%) |
Oct 30, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 500 | -0.33(-3.85%) |
Oct 27, 2014 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.08(+0.94%) |
Oct 17, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 47 | +0.01(+0.12%) |
Oct 10, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 51 | +0.00(+0.00%) |
Oct 09, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 582 | +0.64(+8.15%) |
Oct 03, 2014 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | -0.02(-0.26%) |
Sep 29, 2014 | 7.870 | 7.870 | 7.870 | 7.870 | 500 | -0.09(-1.13%) |
Sep 25, 2014 | 7.960 | 7.960 | 7.960 | 7.960 | 200 | -0.14(-1.73%) |
Sep 24, 2014 | 7.920 | 8.150 | 7.920 | 8.100 | 2,750 | -0.04(-0.49%) |
Sep 23, 2014 | 8.140 | 8.140 | 8.140 | 8.140 | 238 | -0.13(-1.57%) |
Sep 22, 2014 | 8.030 | 8.270 | 8.020 | 8.270 | 1,754 | +0.37(+4.68%) |
Sep 19, 2014 | 7.920 | 8.180 | 7.920 | 7.900 | 3,169 | -0.05(-0.63%) |
Sep 18, 2014 | 7.990 | 7.990 | 7.900 | 7.950 | 817 | -0.59(-6.94%) |
Sep 17, 2014 | 7.850 | 8.543 | 7.850 | 8.543 | 2,140 | +0.42(+5.20%) |
Sep 16, 2014 | 7.900 | 8.220 | 7.900 | 8.120 | 2,499 | +0.05(+0.63%) |
Sep 15, 2014 | 7.920 | 8.270 | 7.880 | 8.070 | 6,706 | -0.05(-0.62%) |
Sep 12, 2014 | 8.120 | 8.120 | 8.120 | 8.120 | 241 | +0.05(+0.62%) |
Sep 11, 2014 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | +0.16(+2.02%) |
Sep 09, 2014 | 7.860 | 7.910 | 7.910 | 7.910 | 400 | -0.20(-2.47%) |
Sep 08, 2014 | 8.110 | 8.110 | 8.110 | 8.110 | 437 | -0.03(-0.37%) |
Sep 05, 2014 | 8.020 | 8.150 | 8.020 | 8.140 | 792 | +0.15(+1.88%) |
Sep 02, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 800 | -0.02(-0.25%) |
Aug 28, 2014 | 8.000 | 8.010 | 8.010 | 8.010 | 2,400 | -0.02(-0.25%) |
Aug 27, 2014 | 7.942 | 8.070 | 7.942 | 8.030 | 5,855 | +0.03(+0.37%) |
Aug 26, 2014 | 8.110 | 8.110 | 7.940 | 8.000 | 1,300 | +0.19(+2.43%) |
Aug 25, 2014 | 8.150 | 8.246 | 7.760 | 7.810 | 8,180 | -0.23(-2.86%) |
Aug 22, 2014 | 8.110 | 8.350 | 8.110 | 8.040 | 5,285 | -0.03(-0.37%) |
Aug 21, 2014 | 8.230 | 8.600 | 8.060 | 8.070 | 5,356 | -0.13(-1.59%) |
Aug 20, 2014 | 8.300 | 8.300 | 8.060 | 8.200 | 4,402 | -0.04(-0.49%) |
Aug 19, 2014 | 8.640 | 8.800 | 8.240 | 8.240 | 16,359 | +0.20(+2.49%) |
Aug 18, 2014 | 8.280 | 8.280 | 7.750 | 8.040 | 7,267 | -0.31(-3.71%) |
Aug 15, 2014 | 8.340 | 8.350 | 8.320 | 8.350 | 1,154 | -0.08(-0.95%) |
Aug 14, 2014 | 8.000 | 8.706 | 7.980 | 8.430 | 12,497 | +0.66(+8.49%) |
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%) |