Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.580 | 6.580 | 6.580 | 0 | +0.14(+2.17%) | |
Aug 27, 2014 | 6.440 | 6.440 | 6.440 | 0 | -0.78(-10.80%) | |
Aug 26, 2014 | 7.200 | 7.220 | 7.200 | 7.220 | 1,754 | +0.38(+5.56%) |
Aug 13, 2014 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
Aug 08, 2014 | 6.700 | 6.700 | 6.700 | 0 | -0.06(-0.89%) | |
Aug 07, 2014 | 6.760 | 6.760 | 6.760 | 6.760 | 399 | +0.01(+0.12%) |
Aug 01, 2014 | 6.752 | 6.752 | 6.752 | 1 | -0.15(-2.14%) | |
Jul 31, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 1,100 | +0.00(+0.00%) |
Jul 29, 2014 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Jul 28, 2014 | 7.200 | 7.200 | 6.900 | 6.900 | 1,821 | -0.46(-6.25%) |
Jul 25, 2014 | 7.360 | 7.360 | 7.360 | 7.360 | 800 | +0.16(+2.22%) |
Jul 18, 2014 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Jul 17, 2014 | 7.160 | 7.200 | 7.090 | 7.200 | 20,047 | +0.03(+0.42%) |
Jul 15, 2014 | 7.170 | 7.170 | 7.170 | 0 | -0.27(-3.63%) | |
Jul 14, 2014 | 7.470 | 7.470 | 7.440 | 7.440 | 1,300 | +0.34(+4.79%) |
Jul 10, 2014 | 7.100 | 7.100 | 7.100 | 50 | +0.00(+0.00%) | |
Jul 09, 2014 | 7.200 | 7.200 | 7.100 | 7.100 | 6,349 | +0.20(+2.90%) |
Jul 08, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 | -0.17(-2.38%) |
Jul 07, 2014 | 7.068 | 7.068 | 7.068 | 7.068 | 326 | +0.17(+2.43%) |
Jul 03, 2014 | 6.900 | 6.900 | 6.900 | 0 | +0.15(+2.22%) | |
Jul 02, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 111 | -0.05(-0.74%) |
Jul 01, 2014 | 6.800 | 6.800 | 6.800 | 6.800 | 268 | +0.19(+2.87%) |
Jun 30, 2014 | 6.470 | 6.610 | 6.470 | 6.610 | 2,467 | +0.42(+6.79%) |
Jun 25, 2014 | 6.190 | 6.190 | 6.190 | 0 | -0.15(-2.37%) | |
Jun 24, 2014 | 6.340 | 6.340 | 6.340 | 6.340 | 603 | -0.06(-0.94%) |
Jun 23, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 110 | +0.00(+0.00%) |
Jun 20, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 1,590 | +0.05(+0.79%) |
Jun 18, 2014 | 6.350 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | |
Jun 13, 2014 | 6.400 | 6.400 | 6.400 | 60 | +0.05(+0.79%) | |
Jun 05, 2014 | 6.350 | 6.350 | 6.350 | 0 | +0.17(+2.75%) | |
Jun 03, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 2 | +0.10(+1.64%) |
May 27, 2014 | 6.080 | 6.080 | 6.080 | 6.080 | 82 | +0.18(+3.05%) |
May 22, 2014 | 5.900 | 5.900 | 5.900 | 0 | +0.10(+1.72%) | |
May 08, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
May 02, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.08(+1.40%) |
Apr 29, 2014 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.04(-0.63%) |
Apr 15, 2014 | 5.756 | 5.756 | 5.756 | 5.756 | 19,034 | +0.22(+3.90%) |
Apr 09, 2014 | 5.540 | 5.540 | 5.540 | 5.540 | 16 | -0.06(-1.07%) |
Apr 04, 2014 | 5.600 | 5.600 | 5.600 | 84 | +0.12(+2.19%) | |
Apr 03, 2014 | 5.480 | 5.480 | 5.480 | 5.480 | 160 | +0.00(+0.07%) |
Apr 02, 2014 | 5.476 | 5.476 | 5.476 | 5.476 | 396 | +0.03(+0.48%) |
Mar 18, 2014 | 5.450 | 5.450 | 5.450 | 9 | -0.03(-0.55%) | |
Mar 13, 2014 | 5.480 | 5.480 | 5.480 | 58 | +0.12(+2.24%) | |
Mar 06, 2014 | 5.360 | 5.360 | 5.360 | 0 | +0.07(+1.32%) | |
Mar 04, 2014 | 5.290 | 5.290 | 5.290 | 9 | +0.03(+0.57%) | |
Mar 03, 2014 | 5.260 | 5.260 | 5.260 | 5.260 | 728 | -0.09(-1.68%) |
Feb 28, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.04(+0.75%) |
Feb 27, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 125 | +0.01(+0.19%) |
Feb 26, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 108 | +0.05(+0.95%) |
Feb 25, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 365 | -0.05(-0.94%) |
Feb 21, 2014 | 5.300 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | |
Feb 20, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 1,096 | +0.00(+0.00%) |
Feb 19, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 2,084 | -0.14(-2.57%) |
Feb 18, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 111 | +0.14(+2.64%) |
Feb 14, 2014 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
Feb 11, 2014 | 5.200 | 5.200 | 5.200 | 99 | +0.00(+0.00%) | |
Feb 05, 2014 | 5.200 | 5.200 | 5.200 | 0 | -0.30(-5.45%) | |
Feb 04, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.00(+0.00%) |
Feb 03, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 37,500 | +0.10(+1.85%) |
Jan 29, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.06(-1.10%) |
Jan 28, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 102 | +0.00(+0.01%) |
Jan 27, 2014 | 5.459 | 5.459 | 5.459 | 5.459 | 4,304 | -0.04(-0.74%) |
Jan 17, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.27(-4.68%) | |
Jan 16, 2014 | 5.500 | 5.800 | 5.500 | 5.770 | 6,492 | +0.47(+8.87%) |
Jan 15, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 824 | +0.26(+5.16%) |
Jan 09, 2014 | 5.040 | 5.040 | 5.040 | 0 | -0.06(-1.18%) | |
Jan 07, 2014 | 5.100 | 5.100 | 5.100 | 60 | +0.00(+0.00%) | |
Dec 31, 2013 | 5.100 | 5.100 | 5.100 | 18 | -0.19(-3.59%) | |
Dec 27, 2013 | 5.290 | 5.290 | 5.290 | 6 | +0.27(+5.38%) | |
Dec 26, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 163 | -0.33(-6.17%) |
Dec 20, 2013 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 19, 2013 | 5.080 | 5.450 | 5.080 | 5.350 | 125,800 | +0.35(+7.00%) |
Dec 17, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 16, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 149 | +0.00(+0.00%) |
Dec 11, 2013 | 5.000 | 5.000 | 5.000 | 0 | -0.18(-3.47%) | |
Dec 10, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 449 | +0.13(+2.57%) |
Dec 09, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 190 | -0.14(-2.70%) |
Dec 06, 2013 | 5.190 | 5.190 | 5.190 | 5.190 | 1,331 | +0.07(+1.37%) |
Dec 05, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 884 | -0.11(-2.10%) |
Dec 04, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 11,970 | -0.17(-3.15%) |
Dec 02, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.26(+5.06%) |
Nov 26, 2013 | 5.140 | 5.140 | 5.140 | 0 | -0.07(-1.34%) | |
Nov 25, 2013 | 5.000 | 5.210 | 5.000 | 5.210 | 1,529 | +0.38(+7.87%) |
Nov 22, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 137 | -0.10(-2.03%) |
Nov 19, 2013 | 4.930 | 4.930 | 4.930 | 0 | -0.07(-1.40%) | |
Nov 18, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 110 | +0.20(+4.17%) |
Nov 14, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 13, 2013 | 4.950 | 4.950 | 4.800 | 4.800 | 294 | -0.01(-0.21%) |
Nov 12, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 268 | -0.12(-2.35%) |
Nov 08, 2013 | 4.926 | 4.926 | 4.926 | 0 | +0.02(+0.33%) | |
Nov 07, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,100 | +0.00(+0.00%) |
Nov 05, 2013 | 4.910 | 4.910 | 4.910 | 0 | +0.03(+0.61%) | |
Oct 23, 2013 | 4.880 | 4.880 | 4.880 | 0 | -0.16(-3.25%) | |
Oct 22, 2013 | 5.044 | 5.044 | 5.044 | 5.044 | 237 | +0.09(+1.90%) |
Oct 18, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 14, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 09, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 03, 2013 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Sep 30, 2013 | 4.970 | 4.970 | 4.970 | 0 | -0.01(-0.20%) | |
Sep 26, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.17(-3.30%) |
Sep 20, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) |
Sep 13, 2013 | 5.050 | 5.050 | 5.050 | 0 | +0.20(+4.12%) | |
Sep 09, 2013 | 4.850 | 4.850 | 4.850 | 0 | -0.03(-0.69%) | |
Sep 06, 2013 | 5.000 | 5.000 | 4.884 | 4.884 | 20,063 | -0.12(-2.33%) |
Sep 05, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 232 | -0.23(-4.40%) |