Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.080 | 4.190 | 4.059 | 4.153 | 0 | +0.03(+0.81%) |
Nov 27, 2013 | 4.000 | 4.120 | 3.980 | 4.120 | 0 | +0.12(+3.00%) |
Nov 26, 2013 | 4.590 | 4.590 | 3.980 | 4.000 | 0 | +0.02(+0.50%) |
Nov 25, 2013 | 4.500 | 4.500 | 3.970 | 3.980 | 0 | -0.15(-3.75%) |
Nov 22, 2013 | 4.020 | 4.350 | 4.007 | 4.135 | 0 | +0.11(+2.78%) |
Nov 21, 2013 | 4.050 | 4.051 | 3.920 | 4.023 | 0 | +0.02(+0.57%) |
Nov 20, 2013 | 3.940 | 4.090 | 3.899 | 4.000 | 0 | +0.12(+3.09%) |
Nov 19, 2013 | 3.940 | 4.200 | 3.880 | 3.880 | 0 | -0.07(-1.77%) |
Nov 18, 2013 | 3.950 | 3.950 | 3.850 | 3.950 | 0 | -0.03(-0.75%) |
Nov 15, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.11(+2.84%) |
Nov 14, 2013 | 3.900 | 3.900 | 3.870 | 3.870 | 0 | +0.01(+0.26%) |
Nov 13, 2013 | 3.870 | 3.890 | 3.860 | 3.860 | 0 | -0.02(-0.62%) |
Nov 12, 2013 | 3.870 | 3.884 | 3.870 | 3.884 | 0 | +0.02(+0.57%) |
Nov 11, 2013 | 3.960 | 3.960 | 3.861 | 3.862 | 0 | -0.06(-1.48%) |
Nov 08, 2013 | 3.990 | 3.990 | 3.920 | 3.920 | 0 | +0.03(+0.77%) |
Nov 06, 2013 | 3.940 | 3.890 | 3.890 | 3.890 | 600 | -0.10(-2.40%) |
Nov 05, 2013 | 3.950 | 3.986 | 3.900 | 3.986 | 0 | +0.07(+1.66%) |
Nov 04, 2013 | 3.950 | 3.950 | 3.860 | 3.921 | 0 | -0.06(-1.49%) |
Nov 01, 2013 | 3.850 | 3.985 | 3.850 | 3.980 | 0 | +0.08(+2.05%) |
Oct 31, 2013 | 3.910 | 3.920 | 3.900 | 3.900 | 0 | -0.07(-1.76%) |
Oct 30, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) |
Oct 28, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | -0.02(-0.50%) |
Oct 24, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) |
Oct 23, 2013 | 3.930 | 4.040 | 3.900 | 4.000 | 0 | +0.02(+0.40%) |
Oct 22, 2013 | 4.000 | 4.000 | 3.917 | 3.984 | 0 | -0.04(-0.90%) |
Oct 21, 2013 | 3.960 | 4.020 | 3.910 | 4.020 | 0 | +0.06(+1.52%) |
Oct 18, 2013 | 4.100 | 4.100 | 3.960 | 3.960 | 1,024 | +0.03(+0.76%) |
Oct 17, 2013 | 3.950 | 3.950 | 3.930 | 3.930 | 0 | -0.03(-0.76%) |
Oct 16, 2013 | 4.020 | 4.020 | 3.960 | 3.960 | 0 | -0.04(-0.99%) |
Oct 15, 2013 | 4.000 | 4.000 | 3.980 | 3.999 | 0 | -0.00(-0.01%) |
Oct 14, 2013 | 3.990 | 4.000 | 3.970 | 4.000 | 0 | -0.03(-0.74%) |
Oct 10, 2013 | 4.000 | 4.030 | 4.030 | 4.030 | 700 | +0.03(+0.75%) |
Oct 09, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) |
Oct 07, 2013 | 4.080 | 4.050 | 4.050 | 4.050 | 2,300 | -0.03(-0.74%) |
Oct 04, 2013 | 4.020 | 4.081 | 4.010 | 4.080 | 0 | +0.05(+1.24%) |
Oct 03, 2013 | 4.069 | 4.069 | 4.030 | 4.030 | 0 | +0.02(+0.50%) |
Oct 02, 2013 | 4.061 | 4.170 | 4.000 | 4.010 | 0 | -0.04(-0.99%) |
Oct 01, 2013 | 4.080 | 4.080 | 4.050 | 4.050 | 0 | -0.02(-0.49%) |
Sep 30, 2013 | 4.100 | 4.130 | 4.070 | 4.070 | 0 | -0.10(-2.40%) |
Sep 26, 2013 | 4.180 | 4.170 | 4.170 | 4.170 | 800 | +0.12(+2.96%) |
Sep 25, 2013 | 4.130 | 4.130 | 4.050 | 4.050 | 0 | -0.01(-0.25%) |
Sep 24, 2013 | 4.280 | 4.290 | 4.060 | 4.060 | 0 | -0.19(-4.47%) |
Sep 23, 2013 | 4.270 | 4.310 | 4.250 | 4.250 | 0 | -0.04(-0.93%) |
Sep 20, 2013 | 4.310 | 4.310 | 4.260 | 4.290 | 0 | +0.02(+0.47%) |
Sep 19, 2013 | 4.280 | 4.440 | 4.262 | 4.270 | 0 | -0.00(-0.02%) |
Sep 18, 2013 | 4.300 | 4.300 | 4.271 | 4.271 | 0 | -0.03(-0.67%) |
Sep 17, 2013 | 4.290 | 4.300 | 4.280 | 4.300 | 0 | -0.01(-0.23%) |
Sep 16, 2013 | 4.300 | 4.427 | 4.300 | 4.310 | 0 | +0.01(+0.23%) |
Sep 13, 2013 | 4.310 | 4.400 | 4.290 | 4.300 | 0 | -0.10(-2.27%) |
Sep 05, 2013 | 4.300 | 4.400 | 4.400 | 4.400 | 4,900 | +0.11(+2.55%) |
Sep 04, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.03(-0.69%) |
Sep 03, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.03(+0.70%) |
Aug 29, 2013 | 4.230 | 4.290 | 4.290 | 4.290 | 3,600 | -0.20(-4.45%) |
Aug 28, 2013 | 4.390 | 4.490 | 4.390 | 4.490 | 0 | +0.09(+2.07%) |
Aug 26, 2013 | 4.400 | 4.399 | 4.399 | 4.399 | 100 | -0.01(-0.25%) |
Aug 23, 2013 | 4.290 | 4.410 | 4.290 | 4.410 | 0 | +0.16(+3.76%) |
Aug 22, 2013 | 4.280 | 4.280 | 4.250 | 4.250 | 0 | -0.03(-0.70%) |
Aug 21, 2013 | 4.280 | 4.280 | 4.270 | 4.280 | 0 | +0.00(+0.02%) |
Aug 19, 2013 | 4.280 | 4.279 | 4.279 | 4.279 | 400 | +0.03(+0.68%) |
Aug 16, 2013 | 4.279 | 4.279 | 4.250 | 4.250 | 0 | -0.04(-0.93%) |
Aug 14, 2013 | 4.250 | 4.290 | 4.290 | 4.290 | 900 | +0.04(+1.01%) |
Aug 13, 2013 | 4.220 | 4.370 | 4.220 | 4.247 | 1,566 | -0.00(-0.07%) |
Aug 12, 2013 | 4.430 | 4.430 | 4.230 | 4.250 | 1,961 | -0.05(-1.21%) |
Aug 09, 2013 | 4.290 | 4.430 | 4.290 | 4.302 | 500 | +0.02(+0.51%) |
Aug 08, 2013 | 4.240 | 4.830 | 4.240 | 4.280 | 2,209 | -0.02(-0.47%) |
Aug 07, 2013 | 4.230 | 4.300 | 4.230 | 4.300 | 300 | +0.09(+2.14%) |
Aug 06, 2013 | 4.290 | 4.290 | 4.210 | 4.210 | 1,626 | -0.24(-5.50%) |
Aug 05, 2013 | 4.340 | 4.480 | 4.340 | 4.455 | 2,801 | +0.19(+4.33%) |
Aug 01, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 300 | +0.06(+1.43%) |
Jul 31, 2013 | 4.330 | 4.330 | 4.210 | 4.210 | 0 | +0.13(+3.18%) |
Jul 30, 2013 | 4.150 | 4.236 | 4.080 | 4.080 | 0 | -0.12(-2.85%) |
Jul 29, 2013 | 4.060 | 4.250 | 4.020 | 4.200 | 0 | -0.10(-2.32%) |
Jul 26, 2013 | 4.329 | 4.329 | 4.300 | 4.300 | 0 | +0.05(+1.17%) |
Jul 25, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 4.120 | 4.290 | 4.000 | 4.250 | 0 | +0.04(+0.95%) |
Jul 18, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.11(-2.52%) |
Jul 17, 2013 | 4.319 | 4.319 | 4.319 | 4.319 | 100 | +0.14(+3.33%) |
Jul 16, 2013 | 4.160 | 4.180 | 4.130 | 4.180 | 0 | -0.01(-0.24%) |
Jul 15, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.07(+1.70%) |
Jul 12, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | -0.00(-0.02%) |
Jul 11, 2013 | 4.120 | 4.121 | 4.120 | 4.121 | 0 | +0.00(+0.02%) |
Jul 02, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
Jun 27, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 200 | +0.02(+0.49%) |
Jun 21, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) |
Jun 20, 2013 | 4.220 | 4.220 | 4.050 | 4.050 | 0 | -0.26(-6.11%) |
Jun 19, 2013 | 4.180 | 4.314 | 4.180 | 4.314 | 0 | +0.08(+1.98%) |
Jun 18, 2013 | 4.090 | 4.230 | 4.060 | 4.230 | 0 | +0.13(+3.17%) |
Jun 17, 2013 | 4.160 | 4.160 | 4.067 | 4.100 | 0 | +0.05(+1.23%) |
Jun 13, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
Jun 12, 2013 | 4.340 | 4.360 | 4.100 | 4.100 | 2,114 | -0.28(-6.39%) |
Jun 10, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.23(+5.54%) |
Jun 07, 2013 | 4.150 | 4.160 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Jun 05, 2013 | 4.140 | 4.160 | 4.160 | 4.160 | 3,400 | +0.05(+1.22%) |
May 31, 2013 | 4.200 | 4.110 | 4.110 | 4.110 | 500 | -0.08(-1.93%) |
May 30, 2013 | 4.200 | 4.200 | 4.191 | 4.191 | 0 | +0.04(+0.99%) |
May 29, 2013 | 4.110 | 4.150 | 4.110 | 4.150 | 3,711 | +0.07(+1.72%) |
May 28, 2013 | 4.260 | 4.260 | 4.080 | 4.080 | 6,518 | -0.18(-4.23%) |
May 23, 2013 | 4.350 | 4.260 | 4.260 | 4.260 | 4,400 | -0.11(-2.52%) |
May 22, 2013 | 4.350 | 4.370 | 4.350 | 4.370 | 0 | +0.03(+0.69%) |
May 21, 2013 | 4.300 | 4.350 | 4.300 | 4.340 | 0 | +0.07(+1.64%) |
May 17, 2013 | 4.280 | 4.270 | 4.270 | 4.270 | 2,100 | -0.08(-1.84%) |
May 16, 2013 | 4.350 | 4.350 | 4.320 | 4.350 | 3,400 | -0.02(-0.46%) |
May 14, 2013 | 4.530 | 4.370 | 4.370 | 4.370 | 1,100 | -0.18(-3.87%) |
May 13, 2013 | 4.540 | 4.560 | 4.540 | 4.546 | 0 | +0.04(+0.80%) |
May 09, 2013 | 4.500 | 4.510 | 4.510 | 4.510 | 2,600 | +0.06(+1.35%) |
May 08, 2013 | 4.350 | 4.500 | 4.350 | 4.450 | 0 | +0.11(+2.44%) |
May 07, 2013 | 4.507 | 4.518 | 4.344 | 4.344 | 0 | -0.10(-2.36%) |
May 06, 2013 | 4.449 | 4.449 | 4.439 | 4.449 | 0 | +0.07(+1.58%) |
May 03, 2013 | 4.419 | 4.380 | 4.380 | 4.380 | 0 | +0.06(+1.47%) |
May 02, 2013 | 4.316 | 4.316 | 4.316 | 4.316 | 0 | -0.05(-1.22%) |
May 01, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.00(-0.00%) |
Apr 30, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.07(-1.56%) |
Apr 29, 2013 | 4.459 | 4.459 | 4.290 | 4.439 | 3,552 | -0.02(-0.44%) |
Apr 26, 2013 | 4.459 | 4.459 | 4.459 | 4.459 | 1,614 | -0.00(-0.00%) |
Apr 25, 2013 | 4.290 | 4.459 | 4.290 | 4.459 | 2,176 | +0.11(+2.51%) |
Apr 23, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.01(+0.23%) |
Apr 22, 2013 | 4.300 | 4.340 | 4.300 | 4.340 | 353 | +0.04(+0.89%) |
Apr 18, 2013 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | -0.15(-3.31%) |
Apr 17, 2013 | 4.439 | 4.449 | 4.439 | 4.449 | 1,009 | +0.06(+1.35%) |
Apr 16, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 403 | -0.08(-1.88%) |
Apr 12, 2013 | 4.300 | 4.474 | 4.474 | 4.474 | 201 | +0.19(+4.52%) |
Apr 10, 2013 | 4.300 | 4.281 | 4.281 | 4.281 | 1,412 | -0.08(-1.82%) |
Apr 08, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 908 | -0.04(-0.90%) |
Apr 05, 2013 | 4.281 | 4.508 | 4.281 | 4.399 | 1,665 | +0.16(+3.74%) |
Apr 03, 2013 | 4.469 | 4.241 | 4.241 | 4.241 | 1,614 | -0.28(-6.14%) |
Apr 02, 2013 | 4.508 | 4.518 | 4.508 | 4.518 | 706 | -0.04(-0.87%) |
Apr 01, 2013 | 4.617 | 4.617 | 4.300 | 4.558 | 3,078 | +0.34(+7.98%) |
Mar 28, 2013 | 4.271 | 4.271 | 4.221 | 4.221 | 3,229 | -0.05(-1.24%) |
Mar 27, 2013 | 4.281 | 4.281 | 4.261 | 4.274 | 3,410 | +0.01(+0.31%) |
Mar 26, 2013 | 4.281 | 4.399 | 4.261 | 4.261 | 5,651 | -0.01(-0.23%) |
Mar 25, 2013 | 4.241 | 4.439 | 4.211 | 4.271 | 3,229 | -0.19(-4.22%) |
Mar 22, 2013 | 4.399 | 4.459 | 4.333 | 4.459 | 5,348 | +0.14(+3.28%) |
Mar 21, 2013 | 4.310 | 4.317 | 4.310 | 4.317 | 1,819 | -0.14(-3.18%) |
Mar 20, 2013 | 4.380 | 4.459 | 4.320 | 4.459 | 5,711 | +0.01(+0.22%) |
Mar 19, 2013 | 4.380 | 4.459 | 4.293 | 4.449 | 5,551 | +0.10(+2.28%) |
Mar 18, 2013 | 4.340 | 4.350 | 4.335 | 4.350 | 5,047 | +0.09(+2.09%) |
Mar 15, 2013 | 3.963 | 4.578 | 3.954 | 4.261 | 25,329 | +0.36(+9.14%) |
Mar 13, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 504 | -0.05(-1.25%) |
Mar 11, 2013 | 3.954 | 3.954 | 3.954 | 3.954 | 100 | +0.10(+2.57%) |
Mar 06, 2013 | 3.855 | 3.855 | 3.855 | 3.855 | 201 | -0.01(-0.25%) |
Mar 05, 2013 | 3.855 | 3.864 | 3.855 | 3.864 | 872 | +0.01(+0.26%) |
Mar 04, 2013 | 3.894 | 3.894 | 3.855 | 3.855 | 1,408 | -0.08(-1.97%) |
Mar 01, 2013 | 3.864 | 3.932 | 3.864 | 3.932 | 958 | +0.07(+1.74%) |
Feb 27, 2013 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | -0.04(-1.02%) |
Feb 25, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 127 | +0.09(+2.34%) |
Feb 21, 2013 | 3.815 | 3.815 | 3.815 | 3.815 | 5,853 | -0.05(-1.41%) |
Feb 19, 2013 | 3.963 | 3.869 | 3.869 | 3.869 | 605 | -0.01(-0.36%) |
Feb 15, 2013 | 3.963 | 3.963 | 3.883 | 3.883 | 605 | +0.11(+2.86%) |
Feb 14, 2013 | 3.884 | 3.962 | 3.775 | 3.775 | 2,804 | -0.12(-3.05%) |
Feb 13, 2013 | 3.736 | 3.894 | 3.736 | 3.894 | 11,174 | +0.12(+3.15%) |
Feb 12, 2013 | 3.874 | 3.894 | 3.774 | 3.775 | 6,660 | +0.02(+0.61%) |
Feb 11, 2013 | 3.736 | 3.752 | 3.736 | 3.752 | 266 | -0.10(-2.65%) |
Feb 06, 2013 | 3.845 | 3.855 | 3.855 | 3.855 | 807 | -0.02(-0.51%) |
Feb 04, 2013 | 3.884 | 3.884 | 3.776 | 3.874 | 8,392 | +0.17(+4.50%) |
Jan 31, 2013 | 3.659 | 3.708 | 3.708 | 3.708 | 40,475 | +0.01(+0.27%) |
Jan 30, 2013 | 3.698 | 3.698 | 3.698 | 3.698 | 203 | -0.15(-3.88%) |
Jan 29, 2013 | 3.776 | 3.865 | 3.776 | 3.847 | 815 | +0.12(+3.21%) |
Jan 28, 2013 | 3.639 | 3.727 | 3.639 | 3.727 | 1,853 | +0.04(+1.06%) |
Jan 25, 2013 | 3.688 | 3.688 | 3.688 | 3.688 | 203 | -0.01(-0.27%) |
Jan 24, 2013 | 3.703 | 3.703 | 3.698 | 3.698 | 509 | +0.04(+1.07%) |
Jan 22, 2013 | 3.659 | 3.659 | 3.659 | 3.659 | 203 | +0.03(+0.81%) |
Jan 17, 2013 | 3.619 | 3.629 | 3.629 | 3.629 | 6,117 | +0.03(+0.82%) |
Jan 16, 2013 | 3.708 | 3.708 | 3.600 | 3.600 | 3,988 | -0.09(-2.39%) |
Jan 15, 2013 | 3.688 | 3.708 | 3.688 | 3.688 | 1,427 | -0.24(-6.00%) |
Jan 14, 2013 | 3.923 | 3.923 | 3.923 | 3.923 | 1,019 | +0.10(+2.57%) |
Jan 10, 2013 | 3.835 | 3.825 | 3.825 | 3.825 | 611 | +0.18(+4.83%) |
Jan 04, 2013 | 3.659 | 3.649 | 3.649 | 3.649 | 917 | -0.17(-4.42%) |
Jan 03, 2013 | 3.835 | 3.835 | 3.815 | 3.818 | 662 | +0.08(+2.16%) |
Jan 02, 2013 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.04(+1.06%) |
Dec 31, 2012 | 3.649 | 3.835 | 3.649 | 3.698 | 983 | -0.13(-3.33%) |
Dec 28, 2012 | 3.825 | 3.825 | 3.825 | 3.825 | 101 | +0.10(+2.64%) |
Dec 27, 2012 | 3.708 | 3.727 | 3.682 | 3.727 | 611 | +0.05(+1.33%) |
Dec 26, 2012 | 3.678 | 3.678 | 3.678 | 3.678 | 203 | -0.16(-4.09%) |
Dec 21, 2012 | 3.815 | 3.835 | 3.835 | 3.835 | 509 | +0.04(+1.03%) |
Dec 18, 2012 | 3.610 | 3.796 | 3.796 | 3.796 | 8,054 | +0.26(+7.20%) |
Dec 17, 2012 | 3.639 | 3.727 | 3.541 | 3.541 | 7,922 | -0.24(-6.23%) |
Dec 14, 2012 | 3.766 | 3.776 | 3.766 | 3.776 | 611 | -0.06(-1.53%) |
Dec 13, 2012 | 3.835 | 3.835 | 3.835 | 3.835 | 101 | +0.00(+0.00%) |
Dec 12, 2012 | 3.708 | 3.835 | 3.619 | 3.835 | 3,998 | +0.15(+3.99%) |
Dec 11, 2012 | 3.688 | 3.688 | 3.688 | 3.688 | 203 | -0.02(-0.50%) |
Dec 10, 2012 | 3.707 | 3.707 | 3.707 | 3.707 | 407 | -0.01(-0.37%) |
Dec 07, 2012 | 3.727 | 3.727 | 3.720 | 3.720 | 509 | +0.02(+0.61%) |
Dec 06, 2012 | 3.708 | 3.708 | 3.698 | 3.698 | 458 | -0.06(-1.57%) |