Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2014 | 4.300 | 4.300 | 4.300 | 0 | +0.18(+4.37%) | |
Sep 03, 2014 | 3.760 | 4.930 | 3.760 | 4.120 | 227,836 | +0.51(+14.12%) |
Sep 02, 2014 | 3.560 | 3.755 | 3.560 | 3.610 | 16,010 | +0.05(+1.41%) |
Aug 29, 2014 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
Aug 28, 2014 | 3.390 | 3.554 | 3.390 | 3.500 | 10,644 | +0.04(+1.16%) |
Aug 27, 2014 | 3.450 | 3.550 | 3.340 | 3.460 | 17,652 | -0.00(-0.14%) |
Aug 26, 2014 | 3.520 | 3.570 | 3.330 | 3.465 | 7,644 | -0.10(-2.94%) |
Aug 25, 2014 | 3.359 | 3.811 | 3.356 | 3.570 | 45,946 | +0.08(+2.29%) |
Aug 22, 2014 | 3.420 | 3.560 | 3.336 | 3.490 | 15,388 | +0.03(+0.87%) |
Aug 21, 2014 | 3.500 | 3.410 | 3.460 | 6,385 | +0.05(+1.47%) | |
Aug 20, 2014 | 3.150 | 3.490 | 3.150 | 3.410 | 35,803 | +0.17(+5.24%) |
Aug 19, 2014 | 3.220 | 3.240 | 3.220 | 3.240 | 626 | +0.03(+0.91%) |
Aug 18, 2014 | 3.300 | 3.210 | 3.211 | 3,039 | +0.00(+0.03%) | |
Aug 15, 2014 | 3.280 | 3.290 | 3.150 | 3.210 | 4,972 | -0.09(-2.73%) |
Aug 14, 2014 | 3.320 | 3.380 | 3.290 | 3.300 | 6,580 | -0.01(-0.30%) |
Aug 13, 2014 | 3.300 | 3.320 | 3.210 | 3.310 | 2,851 | +0.10(+3.12%) |
Aug 12, 2014 | 3.250 | 3.410 | 3.180 | 3.210 | 20,517 | -0.06(-1.84%) |
Aug 11, 2014 | 3.415 | 3.415 | 3.270 | 3.270 | 9,952 | -0.00(-0.00%) |
Aug 08, 2014 | 3.270 | 3.320 | 3.270 | 3.270 | 1,789 | +0.00(+0.00%) |
Aug 07, 2014 | 3.290 | 3.300 | 3.200 | 3.270 | 15,439 | +0.12(+3.81%) |
Aug 06, 2014 | 3.244 | 3.320 | 3.150 | 3.150 | 18,935 | -0.12(-3.67%) |
Aug 05, 2014 | 3.320 | 3.320 | 3.250 | 3.270 | 7,958 | -0.04(-1.21%) |
Aug 04, 2014 | 3.260 | 3.310 | 3.250 | 3.310 | 3,790 | +0.00(+0.00%) |
Aug 01, 2014 | 3.320 | 3.320 | 3.210 | 3.310 | 3,166 | -0.01(-0.30%) |
Jul 31, 2014 | 3.400 | 3.400 | 3.300 | 3.320 | 4,702 | -0.08(-2.35%) |
Jul 30, 2014 | 3.481 | 3.510 | 3.293 | 3.400 | 8,022 | -0.11(-3.05%) |
Jul 29, 2014 | 3.450 | 3.510 | 3.450 | 3.507 | 7,672 | +0.04(+1.06%) |
Jul 28, 2014 | 3.410 | 3.410 | 3.400 | 3.470 | 15,782 | +0.07(+2.06%) |
Jul 25, 2014 | 3.530 | 3.530 | 3.400 | 3.400 | 5,151 | -0.07(-2.05%) |
Jul 24, 2014 | 3.300 | 3.500 | 3.300 | 3.471 | 1,498 | +0.17(+5.17%) |
Jul 23, 2014 | 3.540 | 3.550 | 3.260 | 3.301 | 12,280 | -0.19(-5.55%) |
Jul 22, 2014 | 3.580 | 3.580 | 3.400 | 3.495 | 10,671 | +0.03(+1.01%) |
Jul 21, 2014 | 3.410 | 3.650 | 3.400 | 3.460 | 36,656 | +0.05(+1.47%) |
Jul 18, 2014 | 3.290 | 3.450 | 3.230 | 3.410 | 24,655 | +0.08(+2.40%) |
Jul 17, 2014 | 3.220 | 3.360 | 3.220 | 3.330 | 17,192 | +0.14(+4.39%) |
Jul 16, 2014 | 3.180 | 3.190 | 3.180 | 3.190 | 2,478 | +0.02(+0.63%) |
Jul 15, 2014 | 3.120 | 3.230 | 3.120 | 3.170 | 8,652 | +0.06(+1.93%) |
Jul 14, 2014 | 3.200 | 3.220 | 3.060 | 3.110 | 12,643 | -0.12(-3.72%) |
Jul 11, 2014 | 3.200 | 3.250 | 3.140 | 3.230 | 12,540 | -0.07(-2.12%) |
Jul 10, 2014 | 3.180 | 3.330 | 3.150 | 3.300 | 8,829 | -0.01(-0.30%) |
Jul 09, 2014 | 3.250 | 3.320 | 3.180 | 3.310 | 10,483 | +0.01(+0.30%) |
Jul 08, 2014 | 3.370 | 3.370 | 3.250 | 3.300 | 17,677 | +0.01(+0.30%) |
Jul 07, 2014 | 3.600 | 3.600 | 3.250 | 3.290 | 62,038 | -0.33(-9.11%) |
Jul 03, 2014 | 3.620 | 3.620 | 3.620 | 0 | +0.01(+0.32%) | |
Jul 02, 2014 | 3.510 | 3.800 | 3.430 | 3.608 | 59,226 | +0.12(+3.42%) |
Jul 01, 2014 | 3.440 | 3.690 | 3.350 | 3.489 | 20,523 | +0.06(+1.73%) |
Jun 30, 2014 | 3.580 | 3.660 | 3.350 | 3.430 | 38,961 | -0.10(-2.83%) |
Jun 27, 2014 | 3.420 | 3.770 | 3.261 | 3.530 | 17,546 | +0.20(+6.01%) |
Jun 26, 2014 | 3.500 | 3.520 | 3.274 | 3.330 | 31,535 | -0.18(-5.13%) |
Jun 25, 2014 | 3.580 | 3.600 | 3.510 | 3.510 | 14,058 | -0.07(-1.83%) |
Jun 24, 2014 | 3.730 | 3.760 | 3.550 | 3.576 | 18,995 | -0.20(-5.41%) |
Jun 23, 2014 | 3.860 | 3.860 | 3.730 | 3.780 | 13,869 | -0.05(-1.31%) |
Jun 20, 2014 | 3.870 | 3.880 | 3.680 | 3.830 | 24,320 | +0.08(+2.13%) |
Jun 19, 2014 | 3.920 | 4.100 | 3.600 | 3.750 | 50,986 | -0.09(-2.34%) |
Jun 18, 2014 | 3.530 | 3.900 | 3.530 | 3.840 | 82,438 | +0.40(+11.63%) |
Jun 17, 2014 | 2.980 | 3.511 | 2.980 | 3.440 | 115,755 | +0.50(+17.01%) |
Jun 16, 2014 | 2.850 | 2.940 | 2.850 | 2.940 | 14,855 | +0.11(+3.89%) |
Jun 13, 2014 | 2.890 | 2.910 | 2.810 | 2.830 | 19,405 | -0.02(-0.70%) |
Jun 12, 2014 | 2.890 | 2.910 | 2.778 | 2.850 | 12,420 | -0.07(-2.40%) |
Jun 11, 2014 | 2.910 | 2.930 | 2.860 | 2.920 | 7,925 | -0.01(-0.34%) |
Jun 10, 2014 | 2.990 | 2.990 | 2.930 | 2.930 | 20,241 | -0.04(-1.35%) |
Jun 06, 2014 | 2.960 | 2.990 | 2.930 | 2.970 | 6,241 | +0.01(+0.34%) |
Jun 05, 2014 | 2.980 | 3.050 | 2.910 | 2.960 | 14,396 | +0.00(+0.00%) |
Jun 04, 2014 | 2.828 | 3.130 | 2.828 | 2.960 | 6,178 | +0.08(+2.78%) |
Jun 03, 2014 | 3.000 | 3.140 | 2.800 | 2.880 | 24,131 | -0.10(-3.29%) |
Jun 02, 2014 | 2.890 | 3.000 | 2.890 | 2.978 | 27,503 | +0.12(+4.13%) |
May 30, 2014 | 2.720 | 2.900 | 2.680 | 2.860 | 29,301 | +0.12(+4.38%) |
May 29, 2014 | 2.610 | 2.770 | 2.610 | 2.740 | 29,335 | -0.06(-2.15%) |
May 28, 2014 | 2.950 | 3.020 | 2.670 | 2.800 | 81,684 | -0.20(-6.66%) |
May 27, 2014 | 3.200 | 3.210 | 2.880 | 3.000 | 51,470 | -0.20(-6.28%) |
May 23, 2014 | 3.201 | 3.201 | 3.201 | 0 | +0.10(+3.25%) | |
May 22, 2014 | 3.170 | 3.220 | 3.100 | 3.100 | 12,784 | -0.12(-3.72%) |
May 21, 2014 | 3.250 | 3.250 | 3.150 | 3.220 | 6,779 | +0.00(+0.00%) |
May 20, 2014 | 3.220 | 3.240 | 3.210 | 3.220 | 2,259 | +0.01(+0.31%) |
May 19, 2014 | 3.280 | 3.330 | 3.120 | 3.210 | 23,393 | -0.19(-5.46%) |
May 16, 2014 | 3.410 | 3.440 | 3.356 | 3.395 | 5,300 | -0.04(-1.30%) |
May 15, 2014 | 3.250 | 3.490 | 3.250 | 3.440 | 17,567 | +0.14(+4.24%) |
May 14, 2014 | 3.280 | 3.380 | 3.250 | 3.300 | 2,732 | +0.04(+1.23%) |
May 13, 2014 | 3.340 | 3.340 | 3.220 | 3.260 | 8,264 | -0.14(-4.12%) |
May 12, 2014 | 3.360 | 3.410 | 3.209 | 3.400 | 7,851 | +0.08(+2.56%) |
May 09, 2014 | 3.360 | 3.420 | 3.250 | 3.315 | 5,416 | -0.02(-0.75%) |
May 08, 2014 | 3.220 | 3.360 | 3.180 | 3.340 | 19,191 | +0.06(+1.83%) |
May 07, 2014 | 3.500 | 3.500 | 3.150 | 3.280 | 25,106 | -0.23(-6.45%) |
May 06, 2014 | 3.560 | 3.600 | 3.500 | 3.506 | 15,844 | -0.08(-2.34%) |
May 05, 2014 | 3.610 | 3.730 | 3.550 | 3.590 | 16,625 | -0.15(-4.01%) |
May 02, 2014 | 3.650 | 3.750 | 3.610 | 3.740 | 13,875 | -0.01(-0.27%) |
May 01, 2014 | 3.580 | 3.800 | 3.580 | 3.750 | 14,107 | +0.17(+4.75%) |
Apr 30, 2014 | 3.610 | 3.760 | 3.580 | 3.580 | 12,988 | -0.07(-1.92%) |
Apr 29, 2014 | 3.640 | 3.760 | 3.560 | 3.650 | 8,288 | -0.02(-0.54%) |
Apr 28, 2014 | 3.510 | 3.910 | 3.510 | 3.670 | 29,448 | -0.21(-5.41%) |
Apr 25, 2014 | 3.950 | 3.950 | 3.770 | 3.880 | 12,357 | -0.08(-2.02%) |
Apr 24, 2014 | 3.990 | 4.110 | 3.870 | 3.960 | 10,735 | -0.01(-0.25%) |
Apr 23, 2014 | 4.020 | 4.148 | 3.890 | 3.970 | 14,375 | -0.05(-1.24%) |
Apr 22, 2014 | 3.790 | 4.160 | 3.690 | 4.020 | 67,323 | +0.22(+5.79%) |
Apr 21, 2014 | 3.800 | 3.830 | 3.690 | 3.800 | 7,904 | +0.02(+0.53%) |
Apr 17, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.10(+2.72%) | |
Apr 16, 2014 | 3.800 | 3.800 | 3.540 | 3.680 | 24,478 | -0.08(-2.15%) |
Apr 15, 2014 | 4.010 | 4.160 | 3.630 | 3.761 | 78,586 | -0.33(-8.04%) |
Apr 14, 2014 | 4.330 | 4.330 | 4.080 | 4.090 | 15,992 | -0.17(-3.99%) |
Apr 11, 2014 | 4.270 | 4.311 | 4.140 | 4.260 | 11,650 | -0.05(-1.16%) |
Apr 10, 2014 | 4.410 | 4.510 | 4.290 | 4.310 | 22,163 | -0.11(-2.49%) |
Apr 09, 2014 | 4.340 | 4.490 | 4.160 | 4.420 | 10,823 | +0.05(+1.14%) |
Apr 08, 2014 | 4.370 | 4.400 | 4.081 | 4.370 | 27,857 | +0.05(+1.16%) |
Apr 07, 2014 | 4.570 | 4.570 | 4.270 | 4.320 | 23,947 | -0.32(-6.90%) |
Apr 04, 2014 | 4.480 | 4.640 | 4.200 | 4.640 | 43,943 | +0.22(+4.98%) |
Apr 03, 2014 | 4.550 | 4.750 | 4.420 | 4.420 | 43,470 | -0.13(-2.86%) |
Apr 02, 2014 | 4.730 | 4.740 | 4.480 | 4.550 | 25,082 | -0.15(-3.19%) |
Apr 01, 2014 | 4.440 | 4.700 | 4.420 | 4.700 | 42,982 | +0.23(+5.15%) |
Mar 31, 2014 | 4.380 | 4.470 | 4.360 | 4.470 | 10,390 | +0.10(+2.29%) |
Mar 28, 2014 | 4.270 | 4.460 | 4.210 | 4.370 | 32,395 | +0.09(+2.10%) |
Mar 27, 2014 | 4.670 | 4.670 | 4.210 | 4.280 | 165,875 | -0.52(-10.83%) |
Mar 26, 2014 | 5.070 | 5.101 | 4.770 | 4.800 | 68,266 | -0.28(-5.51%) |
Mar 25, 2014 | 4.850 | 5.140 | 4.610 | 5.080 | 66,470 | +0.20(+4.10%) |
Mar 24, 2014 | 5.240 | 5.280 | 4.710 | 4.880 | 84,390 | -0.38(-7.22%) |
Mar 21, 2014 | 5.270 | 5.360 | 5.000 | 5.260 | 68,223 | -0.03(-0.57%) |
Mar 20, 2014 | 5.320 | 5.420 | 5.260 | 5.290 | 27,246 | +0.07(+1.34%) |
Mar 19, 2014 | 5.290 | 5.620 | 5.191 | 5.220 | 35,455 | -0.04(-0.76%) |
Mar 18, 2014 | 5.670 | 5.670 | 5.140 | 5.260 | 88,070 | -0.24(-4.36%) |
Mar 17, 2014 | 5.610 | 5.610 | 5.360 | 5.500 | 45,758 | -0.03(-0.54%) |
Mar 14, 2014 | 5.400 | 5.680 | 5.230 | 5.530 | 50,681 | -0.02(-0.36%) |
Mar 13, 2014 | 6.080 | 6.080 | 5.340 | 5.550 | 85,623 | -0.35(-5.93%) |
Mar 12, 2014 | 5.350 | 6.120 | 5.320 | 5.900 | 170,107 | +0.61(+11.53%) |
Mar 11, 2014 | 6.590 | 6.930 | 5.175 | 5.290 | 430,125 | -1.15(-17.86%) |
Mar 10, 2014 | 5.990 | 6.550 | 5.670 | 6.440 | 292,226 | +0.58(+9.90%) |
Mar 07, 2014 | 6.050 | 6.190 | 5.750 | 5.860 | 81,589 | -0.16(-2.66%) |
Mar 06, 2014 | 6.400 | 6.580 | 5.923 | 6.020 | 104,105 | -0.45(-6.96%) |
Mar 05, 2014 | 5.800 | 6.800 | 5.800 | 6.470 | 233,320 | +0.67(+11.55%) |
Mar 04, 2014 | 6.250 | 6.430 | 5.800 | 5.800 | 175,206 | -0.41(-6.60%) |
Mar 03, 2014 | 5.410 | 6.250 | 5.410 | 6.210 | 151,782 | +0.80(+14.79%) |
Feb 28, 2014 | 5.960 | 6.410 | 5.130 | 5.410 | 167,844 | -0.68(-11.17%) |
Feb 27, 2014 | 6.240 | 6.240 | 5.701 | 6.090 | 118,928 | +0.11(+1.84%) |
Feb 26, 2014 | 5.830 | 6.980 | 5.810 | 5.980 | 770,839 | +0.15(+2.57%) |
Feb 25, 2014 | 4.960 | 5.850 | 4.960 | 5.830 | 151,044 | +0.83(+16.60%) |
Feb 24, 2014 | 4.980 | 5.000 | 4.940 | 5.000 | 32,080 | +0.02(+0.40%) |
Feb 21, 2014 | 5.120 | 5.120 | 4.770 | 4.980 | 24,322 | -0.14(-2.73%) |
Feb 20, 2014 | 4.950 | 5.160 | 4.950 | 5.120 | 62,106 | +0.20(+4.07%) |
Feb 19, 2014 | 4.750 | 4.977 | 4.660 | 4.920 | 16,519 | +0.12(+2.49%) |
Feb 18, 2014 | 4.600 | 4.800 | 4.600 | 4.800 | 16,444 | +0.16(+3.45%) |
Feb 14, 2014 | 4.640 | 4.640 | 4.640 | 0 | -0.21(-4.33%) | |
Feb 13, 2014 | 4.680 | 4.990 | 4.510 | 4.850 | 37,145 | +0.11(+2.32%) |
Feb 12, 2014 | 4.460 | 4.849 | 4.460 | 4.740 | 49,808 | +0.27(+6.04%) |
Feb 11, 2014 | 4.440 | 4.660 | 4.440 | 4.470 | 13,176 | +0.03(+0.68%) |
Feb 10, 2014 | 4.450 | 4.700 | 4.430 | 4.440 | 30,359 | -0.02(-0.45%) |
Feb 07, 2014 | 4.210 | 4.710 | 4.120 | 4.460 | 20,656 | +0.24(+5.69%) |
Feb 06, 2014 | 4.060 | 4.250 | 4.060 | 4.220 | 13,463 | +0.16(+3.94%) |
Feb 05, 2014 | 4.170 | 4.200 | 4.010 | 4.060 | 17,623 | -0.12(-2.87%) |
Feb 04, 2014 | 4.140 | 4.300 | 4.140 | 4.180 | 11,315 | +0.05(+1.21%) |
Feb 03, 2014 | 4.310 | 4.379 | 4.130 | 4.130 | 23,335 | -0.18(-4.18%) |
Jan 31, 2014 | 4.360 | 4.450 | 4.310 | 4.310 | 9,585 | -0.08(-1.82%) |
Jan 30, 2014 | 4.380 | 4.470 | 4.310 | 4.390 | 13,211 | +0.01(+0.23%) |
Jan 29, 2014 | 4.450 | 4.450 | 4.300 | 4.380 | 11,520 | -0.02(-0.45%) |
Jan 28, 2014 | 4.290 | 4.484 | 4.280 | 4.400 | 12,351 | +0.09(+2.09%) |
Jan 27, 2014 | 4.600 | 4.670 | 4.300 | 4.310 | 58,326 | -0.43(-9.07%) |
Jan 24, 2014 | 4.930 | 4.980 | 4.570 | 4.740 | 58,774 | -0.13(-2.67%) |
Jan 23, 2014 | 5.080 | 5.080 | 4.820 | 4.870 | 32,350 | -0.15(-2.99%) |
Jan 22, 2014 | 5.130 | 5.150 | 5.000 | 5.020 | 21,868 | -0.03(-0.59%) |
Jan 21, 2014 | 5.220 | 5.220 | 5.010 | 5.050 | 42,680 | -0.17(-3.26%) |
Jan 17, 2014 | 5.220 | 5.220 | 5.220 | 0 | -0.17(-3.15%) | |
Jan 16, 2014 | 5.070 | 5.480 | 5.070 | 5.390 | 86,736 | +0.35(+6.94%) |
Jan 15, 2014 | 4.850 | 5.040 | 4.820 | 5.040 | 24,194 | +0.19(+3.92%) |
Jan 14, 2014 | 5.020 | 5.020 | 4.730 | 4.850 | 31,199 | -0.20(-3.96%) |
Jan 13, 2014 | 5.020 | 5.200 | 4.950 | 5.050 | 25,270 | +0.03(+0.60%) |
Jan 10, 2014 | 4.950 | 5.051 | 4.950 | 5.020 | 12,701 | +0.06(+1.21%) |
Jan 09, 2014 | 5.030 | 5.129 | 4.960 | 4.960 | 19,150 | -0.09(-1.78%) |
Jan 08, 2014 | 5.170 | 5.460 | 4.810 | 5.050 | 97,296 | -0.41(-7.51%) |
Jan 07, 2014 | 5.600 | 5.600 | 5.200 | 5.460 | 150,044 | +0.30(+5.81%) |
Jan 06, 2014 | 4.330 | 5.160 | 4.320 | 5.160 | 132,051 | +0.91(+21.44%) |
Jan 03, 2014 | 4.200 | 4.300 | 4.200 | 4.249 | 31,081 | +0.14(+3.32%) |