Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.907 | 3.973 | 3.814 | 3.900 | 13,477 | +0.02(+0.51%) |
Jan 30, 2014 | 3.946 | 3.973 | 3.847 | 3.880 | 20,804 | -0.03(-0.85%) |
Jan 29, 2014 | 3.933 | 4.039 | 3.754 | 3.913 | 60,968 | -0.02(-0.51%) |
Jan 28, 2014 | 3.932 | 4.139 | 3.742 | 3.933 | 101,874 | +0.11(+2.95%) |
Jan 27, 2014 | 3.827 | 3.932 | 3.787 | 3.820 | 24,375 | +0.00(+0.00%) |
Jan 24, 2014 | 3.741 | 3.827 | 3.714 | 3.820 | 52,626 | +0.12(+3.23%) |
Jan 23, 2014 | 3.681 | 3.807 | 3.681 | 3.701 | 11,034 | -0.07(-1.93%) |
Jan 22, 2014 | 3.814 | 3.814 | 3.681 | 3.774 | 12,776 | +0.03(+0.89%) |
Jan 21, 2014 | 3.767 | 3.809 | 3.741 | 3.741 | 9,512 | -0.05(-1.23%) |
Jan 17, 2014 | 3.708 | 3.787 | 3.787 | 3.787 | 23,972 | +0.04(+1.06%) |
Jan 16, 2014 | 3.681 | 3.860 | 3.681 | 3.747 | 6,594 | -0.08(-2.08%) |
Jan 15, 2014 | 3.837 | 3.837 | 3.781 | 3.827 | 18,528 | -0.01(-0.17%) |
Jan 14, 2014 | 3.846 | 3.860 | 3.775 | 3.834 | 31,428 | +0.15(+4.14%) |
Jan 13, 2014 | 3.814 | 3.847 | 3.662 | 3.681 | 11,006 | -0.13(-3.31%) |
Jan 10, 2014 | 3.721 | 3.833 | 3.721 | 3.807 | 12,761 | +0.11(+2.87%) |
Jan 09, 2014 | 3.774 | 3.840 | 3.661 | 3.701 | 25,211 | -0.07(-1.76%) |
Jan 08, 2014 | 3.873 | 3.873 | 3.741 | 3.767 | 10,051 | -0.10(-2.57%) |
Jan 07, 2014 | 3.840 | 3.867 | 3.751 | 3.867 | 24,785 | +0.00(+0.00%) |
Jan 06, 2014 | 3.946 | 3.946 | 3.820 | 3.867 | 20,290 | -0.01(-0.17%) |
Jan 03, 2014 | 3.913 | 3.913 | 3.787 | 3.873 | 8,346 | -0.01(-0.34%) |
Jan 02, 2014 | 3.907 | 3.946 | 3.694 | 3.887 | 83,412 | -0.05(-1.35%) |
Dec 31, 2013 | 3.880 | 3.940 | 3.940 | 3.940 | 52,016 | +0.09(+2.41%) |
Dec 30, 2013 | 3.761 | 3.860 | 3.714 | 3.847 | 51,859 | +0.18(+4.88%) |
Dec 27, 2013 | 3.847 | 3.847 | 3.668 | 3.668 | 13,088 | -0.19(-4.97%) |
Dec 26, 2013 | 3.734 | 3.880 | 3.721 | 3.859 | 11,722 | -0.01(-0.36%) |
Dec 24, 2013 | 3.820 | 3.920 | 3.800 | 3.873 | 10,679 | +0.10(+2.64%) |
Dec 23, 2013 | 3.847 | 3.860 | 3.774 | 3.774 | 35,515 | -0.03(-0.70%) |
Dec 20, 2013 | 3.701 | 3.847 | 3.701 | 3.800 | 42,425 | +0.21(+5.72%) |
Dec 19, 2013 | 3.648 | 3.806 | 3.595 | 3.595 | 31,651 | -0.15(-3.90%) |
Dec 18, 2013 | 3.754 | 3.827 | 3.674 | 3.741 | 19,268 | +0.05(+1.44%) |
Dec 17, 2013 | 3.568 | 3.800 | 3.568 | 3.688 | 54,134 | -0.06(-1.59%) |
Dec 16, 2013 | 3.781 | 3.920 | 3.601 | 3.747 | 75,081 | +0.05(+1.25%) |
Dec 13, 2013 | 3.582 | 3.813 | 3.509 | 3.701 | 23,042 | +0.10(+2.76%) |
Dec 12, 2013 | 3.813 | 3.813 | 3.601 | 3.601 | 8,238 | -0.07(-1.99%) |
Dec 11, 2013 | 3.655 | 3.814 | 3.655 | 3.674 | 3,460 | -0.08(-2.03%) |
Dec 10, 2013 | 3.817 | 3.888 | 3.659 | 3.751 | 23,388 | -0.07(-1.72%) |
Dec 09, 2013 | 3.652 | 3.895 | 3.652 | 3.817 | 34,939 | +0.07(+1.93%) |
Dec 06, 2013 | 3.488 | 3.757 | 3.488 | 3.744 | 0 | +0.29(+8.38%) |
Dec 05, 2013 | 3.527 | 3.533 | 3.448 | 3.455 | 0 | -0.03(-0.94%) |
Dec 04, 2013 | 3.573 | 3.573 | 3.481 | 3.488 | 0 | -0.07(-1.85%) |
Dec 03, 2013 | 3.520 | 3.553 | 3.422 | 3.553 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 3.501 | 3.553 | 3.461 | 3.553 | 0 | -0.03(-0.74%) |
Nov 29, 2013 | 3.501 | 3.586 | 3.501 | 3.580 | 0 | +0.11(+3.23%) |
Nov 27, 2013 | 3.422 | 3.586 | 3.422 | 3.468 | 0 | +0.07(+2.13%) |
Nov 26, 2013 | 3.461 | 3.468 | 3.395 | 3.395 | 0 | -0.09(-2.46%) |
Nov 25, 2013 | 3.455 | 3.586 | 3.455 | 3.481 | 0 | +0.03(+0.76%) |
Nov 22, 2013 | 3.455 | 3.461 | 3.455 | 3.455 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 3.474 | 3.481 | 3.455 | 3.455 | 0 | -0.03(-0.74%) |
Nov 20, 2013 | 3.501 | 3.501 | 3.382 | 3.480 | 0 | -0.05(-1.32%) |
Nov 19, 2013 | 3.474 | 3.678 | 3.423 | 3.527 | 0 | +0.01(+0.19%) |
Nov 18, 2013 | 3.520 | 3.632 | 3.468 | 3.520 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.488 | 3.547 | 3.474 | 3.520 | 0 | +0.03(+0.94%) |
Nov 14, 2013 | 3.422 | 3.553 | 3.416 | 3.488 | 0 | +0.09(+2.71%) |
Nov 12, 2013 | 3.415 | 3.455 | 3.291 | 3.395 | 0 | -0.03(-0.77%) |
Nov 11, 2013 | 3.310 | 3.507 | 3.310 | 3.422 | 0 | +0.15(+4.63%) |
Nov 08, 2013 | 3.251 | 3.421 | 3.141 | 3.270 | 0 | +0.02(+0.63%) |
Nov 07, 2013 | 3.145 | 3.264 | 3.139 | 3.250 | 0 | +0.18(+5.76%) |
Nov 06, 2013 | 3.053 | 3.099 | 3.053 | 3.073 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 3.020 | 3.073 | 2.935 | 3.073 | 0 | +0.05(+1.74%) |
Nov 04, 2013 | 3.033 | 3.033 | 3.001 | 3.020 | 0 | -0.01(-0.22%) |
Nov 01, 2013 | 3.125 | 3.125 | 3.014 | 3.027 | 0 | +0.01(+0.44%) |
Oct 31, 2013 | 3.040 | 3.099 | 3.007 | 3.014 | 0 | -0.05(-1.70%) |
Oct 30, 2013 | 3.066 | 3.105 | 3.020 | 3.066 | 0 | -0.00(-0.02%) |
Oct 29, 2013 | 3.027 | 3.066 | 3.020 | 3.066 | 0 | +0.03(+1.08%) |
Oct 28, 2013 | 3.060 | 3.125 | 3.033 | 3.033 | 0 | -0.01(-0.43%) |
Oct 25, 2013 | 3.020 | 3.080 | 3.020 | 3.047 | 0 | -0.01(-0.43%) |
Oct 24, 2013 | 3.040 | 3.099 | 3.001 | 3.060 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 3.053 | 3.099 | 3.001 | 3.060 | 0 | -0.03(-0.85%) |
Oct 22, 2013 | 3.020 | 3.093 | 3.020 | 3.086 | 0 | +0.04(+1.30%) |
Oct 21, 2013 | 3.086 | 3.126 | 3.027 | 3.047 | 0 | -0.09(-2.94%) |
Oct 18, 2013 | 3.060 | 3.139 | 3.027 | 3.139 | 10,637 | +0.03(+0.85%) |
Oct 17, 2013 | 3.060 | 3.112 | 3.001 | 3.112 | 0 | +0.03(+0.85%) |
Oct 16, 2013 | 3.033 | 3.112 | 3.020 | 3.086 | 0 | +0.04(+1.41%) |
Oct 15, 2013 | 3.099 | 3.119 | 3.040 | 3.043 | 0 | -0.10(-3.04%) |
Oct 14, 2013 | 3.159 | 3.159 | 3.033 | 3.139 | 0 | -0.01(-0.42%) |
Oct 11, 2013 | 3.086 | 3.152 | 3.086 | 3.152 | 0 | +0.08(+2.57%) |
Oct 10, 2013 | 3.073 | 3.086 | 3.060 | 3.073 | 0 | +0.01(+0.43%) |
Oct 09, 2013 | 3.040 | 3.060 | 3.040 | 3.060 | 0 | +0.02(+0.65%) |
Oct 08, 2013 | 3.080 | 3.086 | 3.027 | 3.040 | 0 | -0.01(-0.43%) |
Oct 07, 2013 | 3.093 | 3.107 | 3.053 | 3.053 | 0 | -0.09(-2.93%) |
Oct 04, 2013 | 3.093 | 3.145 | 3.093 | 3.145 | 0 | +0.05(+1.70%) |
Oct 03, 2013 | 3.047 | 3.093 | 3.047 | 3.093 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.093 | 3.119 | 3.093 | 3.093 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 3.093 | 3.093 | 3.093 | 3.093 | 0 | +0.03(+1.08%) |
Sep 27, 2013 | 3.112 | 3.159 | 3.001 | 3.060 | 0 | -0.07(-2.31%) |
Sep 26, 2013 | 2.968 | 3.152 | 2.941 | 3.132 | 0 | +0.15(+4.96%) |
Sep 25, 2013 | 2.981 | 3.001 | 2.928 | 2.984 | 0 | -0.02(-0.55%) |
Sep 24, 2013 | 2.961 | 3.001 | 2.961 | 3.001 | 0 | +0.02(+0.66%) |
Sep 23, 2013 | 2.987 | 2.994 | 2.961 | 2.981 | 0 | -0.01(-0.22%) |
Sep 20, 2013 | 2.895 | 2.987 | 2.895 | 2.987 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2.981 | 2.994 | 2.961 | 2.987 | 0 | +0.01(+0.24%) |
Sep 18, 2013 | 2.981 | 2.981 | 2.829 | 2.980 | 0 | +0.02(+0.64%) |
Sep 17, 2013 | 2.981 | 3.001 | 2.941 | 2.961 | 0 | +0.01(+0.45%) |
Sep 16, 2013 | 2.935 | 2.961 | 2.876 | 2.948 | 0 | +0.01(+0.45%) |
Sep 13, 2013 | 2.994 | 3.001 | 2.889 | 2.935 | 0 | -0.06(-1.98%) |
Sep 12, 2013 | 3.001 | 3.001 | 2.994 | 2.994 | 0 | +0.03(+0.89%) |
Sep 11, 2013 | 2.862 | 3.001 | 2.862 | 2.968 | 0 | +0.02(+0.67%) |
Sep 10, 2013 | 2.935 | 2.981 | 2.935 | 2.948 | 0 | -0.01(-0.22%) |
Sep 09, 2013 | 2.906 | 2.954 | 2.765 | 2.954 | 0 | +0.08(+2.95%) |
Sep 06, 2013 | 2.947 | 2.948 | 2.785 | 2.870 | 0 | +0.03(+0.92%) |
Sep 05, 2013 | 2.941 | 2.948 | 2.772 | 2.844 | 0 | -0.10(-3.33%) |
Sep 04, 2013 | 2.764 | 2.954 | 2.759 | 2.941 | 0 | +0.03(+0.89%) |
Sep 03, 2013 | 2.922 | 2.922 | 2.759 | 2.915 | 0 | -0.01(-0.22%) |
Aug 30, 2013 | 2.863 | 2.928 | 2.772 | 2.922 | 0 | +0.02(+0.67%) |
Aug 29, 2013 | 2.752 | 2.902 | 2.752 | 2.902 | 0 | +0.12(+4.22%) |
Aug 28, 2013 | 2.778 | 2.785 | 2.739 | 2.785 | 0 | +0.05(+1.66%) |
Aug 27, 2013 | 2.772 | 2.772 | 2.681 | 2.739 | 0 | -0.09(-3.19%) |
Aug 26, 2013 | 2.829 | 2.829 | 2.829 | 2.829 | 0 | -0.02(-0.72%) |
Aug 23, 2013 | 2.863 | 2.863 | 2.772 | 2.850 | 0 | -0.02(-0.68%) |
Aug 22, 2013 | 2.889 | 2.896 | 2.772 | 2.870 | 0 | -0.04(-1.35%) |
Aug 21, 2013 | 2.752 | 2.909 | 2.752 | 2.909 | 0 | +0.01(+0.22%) |
Aug 20, 2013 | 2.837 | 2.935 | 2.785 | 2.902 | 0 | +0.07(+2.53%) |
Aug 19, 2013 | 2.831 | 2.876 | 2.804 | 2.831 | 0 | +0.01(+0.23%) |
Aug 16, 2013 | 2.839 | 2.863 | 2.772 | 2.824 | 0 | -0.04(-1.37%) |
Aug 15, 2013 | 2.791 | 2.863 | 2.778 | 2.863 | 13,722 | -0.02(-0.68%) |
Aug 14, 2013 | 2.844 | 2.883 | 2.746 | 2.883 | 0 | +0.01(+0.23%) |
Aug 13, 2013 | 2.915 | 2.981 | 2.857 | 2.876 | 12,552 | -0.04(-1.34%) |
Aug 12, 2013 | 2.850 | 2.987 | 2.850 | 2.915 | 22,303 | +0.01(+0.45%) |
Aug 09, 2013 | 2.889 | 2.902 | 2.870 | 2.902 | 13,186 | +0.00(+0.00%) |
Aug 08, 2013 | 2.941 | 2.967 | 2.811 | 2.902 | 33,834 | -0.08(-2.82%) |
Aug 07, 2013 | 2.986 | 2.987 | 2.870 | 2.986 | 4,523 | -0.00(-0.02%) |
Aug 06, 2013 | 2.961 | 2.994 | 2.902 | 2.987 | 9,582 | +0.00(+0.00%) |
Aug 05, 2013 | 2.974 | 2.987 | 2.896 | 2.987 | 5,029 | -0.01(-0.22%) |
Aug 02, 2013 | 2.967 | 2.994 | 2.915 | 2.994 | 15,708 | -0.01(-0.22%) |
Aug 01, 2013 | 3.000 | 3.000 | 2.964 | 3.000 | 8,172 | +0.00(+0.02%) |
Jul 31, 2013 | 2.967 | 2.999 | 2.870 | 2.999 | 0 | -0.01(-0.24%) |
Jul 30, 2013 | 2.941 | 3.007 | 2.935 | 3.007 | 0 | +0.03(+0.88%) |
Jul 29, 2013 | 3.000 | 3.020 | 2.941 | 2.981 | 0 | +0.04(+1.33%) |
Jul 26, 2013 | 2.935 | 3.009 | 2.889 | 2.941 | 0 | +0.03(+0.89%) |
Jul 25, 2013 | 3.026 | 3.026 | 2.915 | 2.915 | 0 | +0.01(+0.45%) |
Jul 24, 2013 | 3.033 | 3.033 | 2.902 | 2.902 | 0 | -0.10(-3.26%) |
Jul 23, 2013 | 2.954 | 3.032 | 2.954 | 3.000 | 0 | -0.03(-0.84%) |
Jul 22, 2013 | 2.922 | 3.033 | 2.922 | 3.026 | 0 | +0.10(+3.53%) |
Jul 19, 2013 | 2.935 | 2.967 | 2.922 | 2.922 | 0 | -0.05(-1.52%) |
Jul 18, 2013 | 3.019 | 3.019 | 2.876 | 2.967 | 0 | -0.05(-1.52%) |
Jul 17, 2013 | 2.909 | 3.033 | 2.909 | 3.013 | 5,289 | +0.03(+0.90%) |
Jul 16, 2013 | 2.909 | 2.987 | 2.909 | 2.986 | 0 | +0.06(+2.21%) |
Jul 15, 2013 | 2.961 | 2.961 | 2.909 | 2.922 | 0 | +0.01(+0.22%) |
Jul 12, 2013 | 2.994 | 2.994 | 2.915 | 2.915 | 0 | -0.02(-0.67%) |
Jul 11, 2013 | 2.994 | 2.994 | 2.902 | 2.935 | 0 | +0.05(+1.58%) |
Jul 10, 2013 | 2.967 | 2.967 | 2.889 | 2.889 | 0 | -0.07(-2.21%) |
Jul 09, 2013 | 2.935 | 3.020 | 2.935 | 2.954 | 0 | -0.07(-2.16%) |
Jul 08, 2013 | 2.896 | 3.033 | 2.876 | 3.020 | 0 | +0.14(+4.99%) |
Jul 05, 2013 | 2.889 | 3.046 | 2.870 | 2.876 | 0 | +0.01(+0.23%) |
Jul 03, 2013 | 2.870 | 2.876 | 2.870 | 2.870 | 0 | -0.07(-2.22%) |
Jul 02, 2013 | 2.981 | 3.000 | 2.902 | 2.935 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 2.896 | 3.000 | 2.889 | 2.935 | 0 | +0.07(+2.27%) |
Jun 28, 2013 | 2.922 | 3.000 | 2.870 | 2.870 | 20,365 | -0.03(-1.10%) |
Jun 26, 2013 | 2.916 | 2.967 | 2.891 | 2.902 | 0 | +0.03(+1.11%) |
Jun 25, 2013 | 2.772 | 2.876 | 2.765 | 2.870 | 0 | +0.12(+4.27%) |
Jun 24, 2013 | 2.759 | 2.759 | 2.672 | 2.752 | 0 | +0.01(+0.24%) |
Jun 21, 2013 | 2.772 | 2.772 | 2.733 | 2.746 | 26,360 | -0.06(-2.09%) |
Jun 20, 2013 | 2.837 | 2.837 | 2.739 | 2.804 | 0 | -0.07(-2.49%) |
Jun 19, 2013 | 2.772 | 2.876 | 2.765 | 2.876 | 0 | +0.09(+3.28%) |
Jun 18, 2013 | 2.837 | 2.902 | 2.772 | 2.785 | 0 | -0.12(-4.05%) |
Jun 17, 2013 | 2.772 | 2.902 | 2.772 | 2.902 | 0 | +0.07(+2.30%) |
Jun 14, 2013 | 2.720 | 2.850 | 2.720 | 2.837 | 0 | +0.12(+4.32%) |
Jun 13, 2013 | 2.733 | 2.811 | 2.720 | 2.720 | 57,968 | -0.05(-1.65%) |
Jun 12, 2013 | 2.772 | 2.772 | 2.687 | 2.765 | 21,223 | +0.03(+0.95%) |
Jun 11, 2013 | 2.824 | 2.837 | 2.674 | 2.739 | 26,985 | -0.10(-3.67%) |
Jun 10, 2013 | 2.759 | 2.928 | 2.759 | 2.844 | 0 | +0.10(+3.56%) |
Jun 07, 2013 | 2.713 | 2.856 | 2.713 | 2.746 | 0 | +0.03(+1.20%) |
Jun 06, 2013 | 2.778 | 2.902 | 2.687 | 2.713 | 0 | -0.07(-2.58%) |
Jun 05, 2013 | 2.987 | 2.987 | 2.785 | 2.785 | 0 | -0.21(-7.15%) |
Jun 04, 2013 | 2.935 | 3.033 | 2.817 | 2.999 | 0 | +0.13(+4.52%) |
Jun 03, 2013 | 2.902 | 2.902 | 2.817 | 2.870 | 16,682 | -0.03(-1.12%) |
May 31, 2013 | 2.844 | 2.902 | 2.817 | 2.902 | 4,101 | -0.02(-0.67%) |
May 30, 2013 | 2.870 | 2.935 | 2.870 | 2.922 | 0 | +0.02(+0.67%) |
May 29, 2013 | 2.922 | 2.948 | 2.817 | 2.902 | 163,800 | -0.07(-2.20%) |
May 28, 2013 | 2.967 | 3.137 | 2.870 | 2.967 | 45,064 | +0.10(+3.41%) |
May 24, 2013 | 2.902 | 2.935 | 2.870 | 2.870 | 0 | -0.10(-3.30%) |
May 23, 2013 | 2.967 | 2.967 | 2.870 | 2.967 | 0 | -0.01(-0.44%) |
May 22, 2013 | 2.935 | 3.000 | 2.912 | 2.981 | 0 | -0.06(-1.93%) |
May 21, 2013 | 2.883 | 3.039 | 2.870 | 3.039 | 0 | +0.04(+1.30%) |
May 20, 2013 | 3.000 | 3.091 | 2.935 | 3.000 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2.935 | 3.000 | 2.870 | 3.000 | 0 | +0.07(+2.22%) |
May 16, 2013 | 2.915 | 3.026 | 2.815 | 2.935 | 134,531 | +0.12(+4.41%) |
May 15, 2013 | 2.928 | 2.947 | 2.752 | 2.811 | 0 | -0.12(-4.22%) |
May 13, 2013 | 2.785 | 2.935 | 2.769 | 2.935 | 0 | +0.10(+3.45%) |
May 10, 2013 | 2.771 | 2.896 | 2.771 | 2.837 | 0 | +0.11(+4.07%) |
May 09, 2013 | 2.759 | 2.948 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
May 08, 2013 | 2.687 | 2.759 | 2.628 | 2.726 | 0 | -0.05(-1.65%) |
May 07, 2013 | 2.674 | 2.772 | 2.146 | 2.772 | 0 | +0.04(+1.43%) |
May 06, 2013 | 2.759 | 2.772 | 2.641 | 2.733 | 0 | -0.03(-0.95%) |
May 03, 2013 | 2.739 | 2.804 | 2.674 | 2.759 | 0 | +0.04(+1.44%) |
May 02, 2013 | 2.641 | 2.720 | 2.641 | 2.720 | 0 | +0.07(+2.71%) |
May 01, 2013 | 2.648 | 2.707 | 2.648 | 2.648 | 0 | -0.09(-3.33%) |
Apr 30, 2013 | 2.733 | 2.739 | 2.674 | 2.739 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2.687 | 2.824 | 2.681 | 2.739 | 24,730 | +0.06(+2.19%) |
Apr 26, 2013 | 2.681 | 2.681 | 2.681 | 2.681 | 153 | -0.06(-2.14%) |
Apr 25, 2013 | 2.707 | 2.837 | 2.707 | 2.739 | 12,229 | +0.03(+1.20%) |
Apr 24, 2013 | 2.674 | 2.707 | 2.609 | 2.707 | 0 | +0.03(+1.22%) |
Apr 23, 2013 | 2.615 | 2.674 | 2.615 | 2.674 | 4,503 | +0.00(+0.00%) |