Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 10.93 | 10.93 | 10.93 | 0 | +0.25(+2.31%) | |
May 28, 2014 | 10.69 | 10.69 | 10.69 | 10.69 | 300 | +0.03(+0.27%) |
May 27, 2014 | 10.80 | 10.81 | 10.66 | 10.66 | 1,000 | -0.18(-1.68%) |
May 23, 2014 | 10.84 | 10.84 | 10.84 | 0 | +0.20(+1.88%) | |
May 16, 2014 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | -0.15(-1.38%) |
May 15, 2014 | 10.79 | 10.79 | 10.79 | 10.79 | 3,300 | -0.16(-1.44%) |
May 13, 2014 | 10.95 | 10.95 | 10.95 | 0 | +0.62(+5.95%) | |
May 12, 2014 | 10.32 | 10.33 | 10.32 | 10.33 | 1,520 | -0.26(-2.47%) |
May 07, 2014 | 10.59 | 10.59 | 10.59 | 0 | +0.23(+2.26%) | |
May 05, 2014 | 10.36 | 10.36 | 10.36 | 1,000 | +0.49(+4.97%) | |
May 01, 2014 | 9.868 | 9.868 | 9.868 | 9.868 | 0 | -0.13(-1.26%) |
Apr 29, 2014 | 9.994 | 9.994 | 9.994 | 0 | +0.02(+0.21%) | |
Apr 25, 2014 | 9.973 | 9.973 | 9.973 | 9.973 | 0 | +0.12(+1.23%) |
Apr 23, 2014 | 9.852 | 9.852 | 9.852 | 9.852 | 0 | +0.11(+1.09%) |
Apr 22, 2014 | 9.733 | 9.746 | 9.733 | 9.746 | 4,230 | -0.05(-0.49%) |
Apr 21, 2014 | 9.794 | 9.794 | 9.794 | 9.794 | 700 | -0.06(-0.58%) |
Apr 17, 2014 | 9.851 | 9.851 | 9.851 | 0 | +0.65(+7.01%) | |
Apr 15, 2014 | 9.206 | 9.206 | 9.206 | 0 | -0.00(-0.01%) | |
Apr 14, 2014 | 9.000 | 9.211 | 9.000 | 9.207 | 3,461 | +0.13(+1.40%) |
Apr 11, 2014 | 9.079 | 9.079 | 9.079 | 9.079 | 0 | -0.03(-0.31%) |
Apr 10, 2014 | 9.120 | 9.150 | 9.107 | 9.107 | 1,269 | -0.10(-1.07%) |
Apr 09, 2014 | 9.218 | 9.218 | 9.206 | 9.206 | 3,550 | +0.42(+4.73%) |
Apr 08, 2014 | 8.790 | 8.790 | 8.790 | 8.790 | 200 | +0.14(+1.67%) |
Apr 07, 2014 | 8.677 | 8.677 | 8.582 | 8.646 | 4,964 | -0.18(-2.03%) |
Apr 04, 2014 | 8.811 | 8.850 | 8.793 | 8.825 | 0 | +0.05(+0.55%) |
Apr 03, 2014 | 8.776 | 8.776 | 8.776 | 8.776 | 1,035 | +0.24(+2.83%) |
Mar 31, 2014 | 8.534 | 8.534 | 8.534 | 0 | +0.08(+1.00%) | |
Mar 27, 2014 | 8.450 | 8.450 | 8.450 | 0 | -0.00(-0.01%) | |
Mar 26, 2014 | 8.451 | 8.451 | 8.451 | 8.451 | 600 | +0.08(+0.93%) |
Mar 21, 2014 | 8.373 | 8.373 | 8.373 | 50 | +0.03(+0.38%) | |
Mar 19, 2014 | 8.342 | 8.342 | 8.342 | 8.342 | 0 | -0.05(-0.55%) |
Mar 18, 2014 | 8.345 | 8.397 | 8.336 | 8.388 | 3,600 | +0.19(+2.29%) |
Mar 17, 2014 | 8.200 | 8.200 | 8.200 | 8.200 | 200 | +0.07(+0.90%) |
Mar 14, 2014 | 8.120 | 8.129 | 8.120 | 8.127 | 0 | +0.24(+3.08%) |
Mar 13, 2014 | 7.864 | 7.884 | 7.864 | 7.884 | 1,430 | -0.21(-2.55%) |
Mar 12, 2014 | 8.090 | 8.091 | 8.086 | 8.091 | 1,953 | +0.11(+1.40%) |
Mar 11, 2014 | 7.986 | 7.986 | 7.958 | 7.979 | 13,500 | +0.12(+1.53%) |
Mar 10, 2014 | 7.849 | 7.858 | 7.849 | 7.858 | 2,000 | -0.12(-1.47%) |
Mar 06, 2014 | 7.975 | 7.975 | 7.975 | 0 | -0.11(-1.32%) | |
Mar 05, 2014 | 8.111 | 8.111 | 8.062 | 8.082 | 10,400 | -0.02(-0.21%) |
Mar 04, 2014 | 8.048 | 8.099 | 8.030 | 8.099 | 74,300 | +0.54(+7.10%) |
Feb 27, 2014 | 7.562 | 7.562 | 7.562 | 2,800 | -0.14(-1.85%) | |
Feb 24, 2014 | 7.704 | 7.704 | 7.704 | 7.704 | 0 | +0.08(+1.04%) |
Feb 21, 2014 | 7.625 | 7.625 | 7.625 | 0 | -0.03(-0.39%) | |
Feb 20, 2014 | 7.643 | 7.661 | 7.603 | 7.655 | 8,500 | +0.28(+3.86%) |
Feb 19, 2014 | 7.370 | 7.370 | 7.370 | 7.370 | 2,000 | -0.13(-1.75%) |
Feb 18, 2014 | 7.507 | 7.507 | 7.502 | 7.502 | 1,423 | +0.06(+0.86%) |
Feb 14, 2014 | 7.438 | 7.438 | 7.438 | 0 | +0.06(+0.82%) | |
Feb 13, 2014 | 7.428 | 7.428 | 7.271 | 7.378 | 6,880 | +0.48(+6.97%) |
Feb 11, 2014 | 6.897 | 6.897 | 6.897 | 6.897 | 0 | +0.14(+2.03%) |
Feb 10, 2014 | 6.692 | 6.760 | 6.692 | 6.760 | 380 | +0.02(+0.32%) |
Feb 07, 2014 | 6.738 | 6.738 | 6.738 | 6.738 | 0 | +0.07(+0.98%) |
Feb 05, 2014 | 6.673 | 6.673 | 6.673 | 0 | +0.20(+3.14%) | |
Jan 31, 2014 | 6.470 | 6.470 | 6.470 | 0 | -0.21(-3.11%) | |
Jan 30, 2014 | 6.678 | 6.678 | 6.678 | 6.678 | 775 | +0.27(+4.20%) |
Jan 27, 2014 | 6.409 | 6.409 | 6.409 | 6.409 | 0 | -0.12(-1.80%) |
Jan 23, 2014 | 6.526 | 6.526 | 6.526 | 0 | -0.04(-0.58%) | |
Jan 21, 2014 | 6.564 | 6.564 | 6.564 | 0 | -0.05(-0.71%) | |
Jan 17, 2014 | 6.611 | 6.611 | 6.611 | 0 | +0.05(+0.79%) | |
Jan 16, 2014 | 6.559 | 6.562 | 6.559 | 6.559 | 8,000 | -0.00(-0.05%) |
Jan 15, 2014 | 6.550 | 6.586 | 6.544 | 6.563 | 11,500 | +0.01(+0.15%) |
Jan 14, 2014 | 6.561 | 6.561 | 6.553 | 6.553 | 5,345 | -0.04(-0.53%) |
Jan 13, 2014 | 6.709 | 6.709 | 6.588 | 6.588 | 16,100 | -0.01(-0.17%) |
Jan 10, 2014 | 6.494 | 6.599 | 6.494 | 6.599 | 9,750 | +0.33(+5.18%) |
Jan 09, 2014 | 6.274 | 6.274 | 6.274 | 6.274 | 200 | -0.26(-3.96%) |
Jan 07, 2014 | 6.533 | 6.533 | 6.533 | 0 | +0.01(+0.19%) | |
Jan 06, 2014 | 6.520 | 6.520 | 6.520 | 6.520 | 808 | +0.17(+2.66%) |
Jan 03, 2014 | 6.350 | 6.372 | 6.331 | 6.351 | 6,000 | +0.05(+0.73%) |
Jan 02, 2014 | 6.290 | 6.305 | 6.290 | 6.305 | 8,100 | +0.14(+2.29%) |
Dec 31, 2013 | 6.164 | 6.164 | 6.164 | 0 | +0.03(+0.49%) | |
Dec 27, 2013 | 6.134 | 6.134 | 6.134 | 21,900 | -0.23(-3.66%) | |
Dec 24, 2013 | 6.367 | 6.367 | 6.367 | 0 | +0.01(+0.23%) | |
Dec 23, 2013 | 6.321 | 6.352 | 6.321 | 6.352 | 8,600 | +0.09(+1.49%) |
Dec 20, 2013 | 6.259 | 6.259 | 6.259 | 6.259 | 3,600 | +0.17(+2.79%) |
Dec 18, 2013 | 6.089 | 6.089 | 6.089 | 41,200 | -0.04(-0.65%) | |
Dec 17, 2013 | 6.069 | 6.290 | 6.069 | 6.129 | 6,600 | +0.11(+1.76%) |
Dec 16, 2013 | 6.023 | 6.023 | 6.023 | 6.023 | 114,000 | +0.05(+0.91%) |
Dec 13, 2013 | 6.008 | 6.040 | 5.969 | 5.969 | 0 | +0.00(+0.03%) |
Dec 11, 2013 | 5.967 | 5.967 | 5.967 | 5.967 | 0 | +0.07(+1.14%) |
Dec 10, 2013 | 5.973 | 5.973 | 5.900 | 5.900 | 8,500 | +0.00(+0.05%) |
Dec 09, 2013 | 5.820 | 5.944 | 5.820 | 5.897 | 12,000 | -0.12(-2.03%) |
Dec 06, 2013 | 6.000 | 6.019 | 6.000 | 6.019 | 2,000 | +0.11(+1.86%) |
Dec 04, 2013 | 5.909 | 5.909 | 5.909 | 0 | -0.04(-0.64%) | |
Dec 03, 2013 | 5.941 | 5.947 | 5.941 | 5.947 | 1,000 | -0.12(-1.92%) |
Dec 02, 2013 | 6.039 | 6.064 | 6.038 | 6.064 | 27,500 | -0.02(-0.40%) |
Nov 29, 2013 | 6.013 | 6.089 | 6.013 | 6.088 | 19,830 | +0.29(+4.98%) |
Nov 26, 2013 | 5.799 | 5.799 | 5.799 | 0 | +0.13(+2.38%) | |
Nov 25, 2013 | 5.741 | 5.741 | 5.580 | 5.664 | 7,000 | +0.01(+0.25%) |
Nov 22, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 2,600 | -0.04(-0.70%) |
Nov 21, 2013 | 5.753 | 5.753 | 5.690 | 5.690 | 10,500 | +0.01(+0.09%) |
Nov 20, 2013 | 5.719 | 5.719 | 5.685 | 5.685 | 1,700 | +0.10(+1.75%) |
Nov 19, 2013 | 5.587 | 5.587 | 5.587 | 5.587 | 2,000 | +0.07(+1.30%) |
Nov 18, 2013 | 5.516 | 5.516 | 5.516 | 5.516 | 701 | +0.01(+0.21%) |
Nov 15, 2013 | 5.449 | 5.504 | 5.449 | 5.504 | 3,300 | +0.13(+2.36%) |
Nov 14, 2013 | 5.406 | 5.406 | 5.377 | 5.377 | 15,300 | -0.08(-1.45%) |
Nov 12, 2013 | 5.524 | 5.524 | 5.456 | 5.456 | 4,000 | -0.09(-1.55%) |
Nov 11, 2013 | 5.579 | 5.579 | 5.533 | 5.542 | 3,000 | -0.04(-0.63%) |
Nov 08, 2013 | 5.558 | 5.577 | 5.558 | 5.577 | 5,000 | -0.08(-1.50%) |
Nov 06, 2013 | 5.662 | 5.662 | 5.662 | 0 | +0.03(+0.56%) | |
Nov 05, 2013 | 5.696 | 5.696 | 5.543 | 5.630 | 4,100 | -0.04(-0.68%) |
Nov 04, 2013 | 5.669 | 5.678 | 5.669 | 5.669 | 1,000 | +0.01(+0.16%) |
Nov 01, 2013 | 5.660 | 5.660 | 5.660 | 5.660 | 11,300 | -0.10(-1.77%) |
Oct 30, 2013 | 5.762 | 5.762 | 5.762 | 0 | -0.08(-1.44%) | |
Oct 29, 2013 | 5.865 | 5.875 | 5.836 | 5.846 | 3,200 | +0.05(+0.90%) |
Oct 25, 2013 | 5.794 | 5.794 | 5.794 | 0 | +0.09(+1.62%) | |
Oct 24, 2013 | 5.702 | 5.702 | 5.702 | 5.702 | 800 | -0.04(-0.66%) |
Oct 23, 2013 | 5.820 | 5.820 | 5.666 | 5.740 | 11,700 | -0.25(-4.10%) |
Oct 22, 2013 | 5.960 | 6.010 | 5.960 | 5.985 | 1,200 | -0.07(-1.19%) |
Oct 21, 2013 | 6.053 | 6.060 | 6.053 | 6.057 | 23,100 | +0.01(+0.10%) |
Oct 18, 2013 | 6.016 | 6.051 | 6.016 | 6.051 | 3,300 | -0.02(-0.26%) |
Oct 17, 2013 | 6.067 | 6.067 | 6.067 | 6.067 | 800 | +0.23(+3.85%) |
Oct 15, 2013 | 5.842 | 5.842 | 5.842 | 0 | +0.12(+2.04%) | |
Oct 11, 2013 | 5.725 | 5.725 | 5.725 | 0 | +0.04(+0.76%) | |
Oct 10, 2013 | 5.717 | 5.745 | 5.682 | 5.682 | 2,100 | -0.02(-0.42%) |
Oct 09, 2013 | 5.732 | 5.732 | 5.650 | 5.706 | 23,400 | +0.02(+0.29%) |
Oct 08, 2013 | 5.699 | 5.699 | 5.689 | 5.689 | 400 | +0.04(+0.71%) |
Oct 04, 2013 | 5.649 | 5.649 | 5.649 | 0 | +0.02(+0.34%) | |
Oct 03, 2013 | 5.630 | 5.630 | 5.630 | 5.630 | 100 | -0.02(-0.37%) |
Oct 02, 2013 | 5.592 | 5.651 | 5.554 | 5.651 | 9,300 | +0.05(+0.91%) |
Sep 30, 2013 | 5.600 | 5.600 | 5.600 | 0 | -0.31(-5.20%) | |
Sep 27, 2013 | 5.907 | 5.907 | 5.907 | 5.907 | 2,000 | +0.06(+0.96%) |
Sep 26, 2013 | 5.854 | 5.856 | 5.851 | 5.851 | 4,500 | +0.05(+0.88%) |
Sep 25, 2013 | 5.803 | 5.803 | 5.800 | 5.800 | 1,000 | +0.05(+0.90%) |
Sep 23, 2013 | 5.748 | 5.748 | 5.748 | 0 | -0.01(-0.24%) | |
Sep 18, 2013 | 5.762 | 5.762 | 5.762 | 0 | +0.01(+0.12%) | |
Sep 12, 2013 | 5.755 | 5.755 | 5.755 | 0 | -0.07(-1.18%) | |
Sep 11, 2013 | 5.824 | 5.824 | 5.824 | 5.824 | 17,100 | +0.02(+0.38%) |
Sep 10, 2013 | 5.781 | 5.840 | 5.781 | 5.802 | 10,900 | -0.12(-1.96%) |
Sep 09, 2013 | 5.980 | 5.980 | 5.918 | 5.918 | 3,700 | -0.01(-0.19%) |
Sep 06, 2013 | 5.929 | 5.929 | 5.929 | 5.929 | 1,200 | +0.17(+2.97%) |
Sep 05, 2013 | 5.565 | 5.789 | 5.565 | 5.758 | 81,500 | +0.23(+4.12%) |
Aug 30, 2013 | 5.530 | 5.530 | 5.530 | 0 | -0.01(-0.18%) | |
Aug 29, 2013 | 5.520 | 5.552 | 5.520 | 5.540 | 8,600 | +0.06(+1.08%) |
Aug 27, 2013 | 5.481 | 5.481 | 5.481 | 0 | +0.07(+1.34%) | |
Aug 23, 2013 | 5.409 | 5.409 | 5.409 | 5.409 | 0 | +0.04(+0.74%) |
Aug 22, 2013 | 5.420 | 5.420 | 5.369 | 5.369 | 140,300 | -0.09(-1.57%) |
Aug 21, 2013 | 5.455 | 5.455 | 5.455 | 5.455 | 20,000 | -0.08(-1.49%) |
Aug 19, 2013 | 5.537 | 5.537 | 5.537 | 0 | +0.14(+2.50%) | |
Aug 16, 2013 | 5.413 | 5.414 | 5.279 | 5.402 | 24,500 | +0.14(+2.71%) |
Aug 15, 2013 | 5.259 | 5.259 | 5.259 | 5.259 | 13,900 | +0.01(+0.13%) |
Aug 14, 2013 | 5.155 | 5.262 | 5.155 | 5.252 | 11,100 | +0.26(+5.28%) |
Aug 13, 2013 | 5.005 | 5.005 | 4.979 | 4.989 | 4,000 | -0.16(-3.13%) |
Aug 12, 2013 | 5.097 | 5.150 | 5.097 | 5.150 | 11,500 | +0.13(+2.57%) |
Aug 06, 2013 | 5.021 | 5.021 | 5.021 | 0 | -0.12(-2.31%) | |
Aug 02, 2013 | 5.140 | 5.140 | 5.140 | 0 | -0.16(-3.07%) | |
Aug 01, 2013 | 5.136 | 5.308 | 5.136 | 5.302 | 17,500 | +0.19(+3.76%) |
Jul 31, 2013 | 5.111 | 5.112 | 5.110 | 5.110 | 7,500 | -0.08(-1.52%) |
Jul 30, 2013 | 5.182 | 5.202 | 5.182 | 5.189 | 19,000 | -0.04(-0.71%) |
Jul 26, 2013 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | -0.02(-0.46%) |
Jul 24, 2013 | 5.250 | 5.250 | 5.250 | 0 | -0.01(-0.14%) | |
Jul 22, 2013 | 5.257 | 5.257 | 5.257 | 5.257 | 25,000 | +0.05(+0.87%) |
Jul 19, 2013 | 5.194 | 5.222 | 5.185 | 5.212 | 5,900 | +0.13(+2.51%) |
Jul 18, 2013 | 5.062 | 5.088 | 5.062 | 5.084 | 4,300 | +0.08(+1.54%) |
Jul 17, 2013 | 5.007 | 5.007 | 5.007 | 5.007 | 2,100 | +0.06(+1.14%) |
Jul 16, 2013 | 4.951 | 4.951 | 4.951 | 4.951 | 200 | -0.06(-1.12%) |
Jul 15, 2013 | 5.007 | 5.007 | 5.007 | 5.007 | 1,400 | -0.07(-1.46%) |
Jul 12, 2013 | 5.077 | 5.081 | 5.077 | 5.081 | 1,200 | +0.10(+2.03%) |
Jul 11, 2013 | 5.069 | 5.069 | 4.980 | 4.980 | 17,600 | +0.07(+1.44%) |
Jul 10, 2013 | 4.721 | 4.909 | 4.721 | 4.909 | 1,400 | +0.90(+22.45%) |
Jul 03, 2013 | 4.009 | 4.009 | 4.009 | 4.009 | 0 | +0.03(+0.69%) |
Jul 02, 2013 | 4.018 | 4.018 | 3.982 | 3.982 | 4,500 | +0.09(+2.20%) |
Jun 28, 2013 | 3.896 | 3.896 | 3.896 | 0 | -0.02(-0.64%) | |
Jun 26, 2013 | 4.047 | 4.050 | 3.921 | 3.921 | 29,000 | -0.13(-3.14%) |
Jun 25, 2013 | 4.045 | 4.050 | 4.045 | 4.048 | 8,000 | +0.05(+1.20%) |
Jun 24, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 | -0.11(-2.56%) |
Jun 21, 2013 | 4.005 | 4.105 | 4.000 | 4.105 | 39,900 | -0.03(-0.85%) |
Jun 20, 2013 | 4.147 | 4.147 | 4.139 | 4.140 | 2,100 | -0.17(-3.92%) |
Jun 19, 2013 | 4.395 | 4.395 | 4.309 | 4.309 | 20,200 | +0.01(+0.18%) |
Jun 18, 2013 | 4.326 | 4.331 | 4.301 | 4.301 | 2,800 | -0.07(-1.69%) |
Jun 17, 2013 | 4.375 | 4.375 | 4.375 | 4.375 | 1,000 | +0.05(+1.08%) |
Jun 13, 2013 | 4.328 | 4.328 | 4.328 | 4.328 | 0 | +0.02(+0.55%) |
Jun 12, 2013 | 4.295 | 4.305 | 4.295 | 4.305 | 3,000 | +0.08(+1.96%) |
Jun 11, 2013 | 4.223 | 4.226 | 4.202 | 4.222 | 9,100 | +0.03(+0.60%) |