Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |