Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.460 | 6.460 | 6.460 | 6.460 | 1,148 | +0.02(+0.31%) |
Apr 29, 2014 | 6.440 | 6.440 | 6.440 | 6.440 | 962 | -0.09(-1.38%) |
Apr 25, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 0 | +0.18(+2.83%) |
Apr 24, 2014 | 6.320 | 6.350 | 6.320 | 6.350 | 1,454 | +0.05(+0.79%) |
Apr 23, 2014 | 6.310 | 6.310 | 6.300 | 6.300 | 8,432 | -0.01(-0.16%) |
Apr 22, 2014 | 6.310 | 6.310 | 6.310 | 6.310 | 100 | +0.09(+1.45%) |
Apr 17, 2014 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | -0.04(-0.64%) |
Apr 16, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 100 | +0.06(+0.97%) |
Apr 15, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.00(+0.00%) |
Apr 14, 2014 | 6.210 | 6.210 | 6.200 | 6.200 | 1,400 | -0.08(-1.27%) |
Apr 11, 2014 | 6.180 | 6.290 | 6.100 | 6.280 | 14,432 | -0.11(-1.72%) |
Apr 08, 2014 | 6.390 | 6.390 | 6.390 | 90 | +0.14(+2.24%) | |
Apr 07, 2014 | 6.220 | 6.250 | 6.220 | 6.250 | 2,855 | -0.16(-2.50%) |
Apr 04, 2014 | 6.290 | 6.410 | 6.290 | 6.410 | 6,200 | +0.21(+3.39%) |
Apr 03, 2014 | 6.320 | 6.320 | 5.780 | 6.200 | 25,771 | -0.06(-0.96%) |
Mar 31, 2014 | 6.260 | 6.260 | 6.260 | 0 | +0.10(+1.62%) | |
Mar 28, 2014 | 6.240 | 6.270 | 6.160 | 6.160 | 10,013 | +0.03(+0.49%) |
Mar 27, 2014 | 6.250 | 6.250 | 6.130 | 6.130 | 3,168 | -0.12(-1.92%) |
Mar 26, 2014 | 6.250 | 6.340 | 6.250 | 6.250 | 2,300 | +0.08(+1.30%) |
Mar 20, 2014 | 6.170 | 6.170 | 6.170 | 0 | +0.17(+2.83%) | |
Mar 19, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 474 | -0.08(-1.32%) |
Mar 18, 2014 | 5.940 | 6.080 | 5.940 | 6.080 | 6,875 | +0.13(+2.18%) |
Mar 13, 2014 | 5.950 | 5.950 | 5.950 | 0 | -0.03(-0.50%) | |
Mar 12, 2014 | 5.950 | 5.980 | 5.950 | 5.980 | 2,013 | +0.00(+0.00%) |
Mar 10, 2014 | 5.980 | 5.980 | 5.980 | 0 | +0.04(+0.67%) | |
Mar 07, 2014 | 5.780 | 5.940 | 5.780 | 5.940 | 1,500 | +0.21(+3.66%) |
Mar 05, 2014 | 5.730 | 5.730 | 5.730 | 0 | -0.12(-2.05%) | |
Mar 04, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | +0.11(+1.92%) |
Mar 03, 2014 | 5.740 | 5.740 | 5.740 | 5.740 | 6,499 | -0.01(-0.17%) |
Feb 28, 2014 | 5.700 | 5.790 | 5.700 | 5.750 | 4,200 | +0.15(+2.68%) |
Feb 26, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.09(-1.58%) | |
Feb 24, 2014 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) | |
Feb 20, 2014 | 5.650 | 5.650 | 5.650 | 0 | +0.10(+1.80%) | |
Feb 19, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 1,245 | +0.01(+0.18%) |
Feb 18, 2014 | 5.500 | 5.550 | 5.500 | 5.540 | 2,106 | +0.05(+0.91%) |
Feb 12, 2014 | 5.490 | 5.490 | 5.490 | 0 | +0.03(+0.55%) | |
Feb 07, 2014 | 5.460 | 5.460 | 5.460 | 60 | +0.06(+1.11%) | |
Feb 06, 2014 | 5.180 | 5.410 | 5.180 | 5.400 | 4,874 | +0.25(+4.85%) |
Feb 05, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | +0.03(+0.59%) |
Feb 03, 2014 | 5.120 | 5.120 | 5.120 | 0 | +0.03(+0.59%) | |
Jan 29, 2014 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | -0.26(-4.86%) |
Jan 28, 2014 | 5.180 | 5.350 | 5.180 | 5.350 | 8,421 | +0.19(+3.68%) |
Jan 27, 2014 | 5.310 | 5.310 | 5.160 | 5.160 | 1,355 | -0.20(-3.73%) |
Jan 24, 2014 | 5.500 | 5.500 | 5.360 | 5.360 | 5,200 | -0.16(-2.90%) |
Jan 22, 2014 | 5.520 | 5.520 | 5.520 | 0 | -0.02(-0.36%) | |
Jan 21, 2014 | 5.540 | 5.540 | 5.540 | 5.540 | 954 | -0.08(-1.42%) |
Jan 17, 2014 | 5.620 | 5.620 | 5.620 | 0 | +0.05(+0.90%) | |
Jan 16, 2014 | 5.600 | 5.600 | 5.570 | 5.570 | 640 | -0.05(-0.89%) |
Jan 15, 2014 | 5.550 | 5.620 | 5.610 | 5.620 | 300 | +0.01(+0.18%) |
Jan 14, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 1,908 | -0.03(-0.53%) |
Jan 13, 2014 | 5.600 | 5.640 | 5.600 | 5.640 | 4,285 | +0.16(+2.92%) |
Jan 10, 2014 | 5.480 | 5.480 | 5.480 | 5.480 | 630 | -0.04(-0.72%) |
Jan 09, 2014 | 5.520 | 5.520 | 5.460 | 5.520 | 52,439 | +0.00(+0.00%) |
Jan 08, 2014 | 5.460 | 5.560 | 5.460 | 5.520 | 5,406 | +0.10(+1.85%) |
Jan 06, 2014 | 5.420 | 5.420 | 5.420 | 0 | -0.04(-0.73%) | |
Jan 03, 2014 | 5.400 | 5.460 | 5.400 | 5.460 | 33,800 | +0.07(+1.30%) |
Jan 02, 2014 | 5.390 | 5.390 | 5.390 | 5.390 | 2,000 | +0.03(+0.56%) |
Dec 27, 2013 | 5.360 | 5.360 | 5.360 | 0 | +0.02(+0.37%) | |
Dec 24, 2013 | 5.340 | 5.340 | 5.340 | 0 | +0.06(+1.14%) | |
Dec 23, 2013 | 5.270 | 5.280 | 5.270 | 5.280 | 5,200 | +0.00(+0.00%) |
Dec 20, 2013 | 5.220 | 5.290 | 5.220 | 5.280 | 10,910 | +0.14(+2.72%) |
Dec 19, 2013 | 5.140 | 5.140 | 5.140 | 5.140 | 1,864 | -0.01(-0.19%) |
Dec 18, 2013 | 5.050 | 5.150 | 5.050 | 5.150 | 3,500 | +0.18(+3.62%) |
Dec 17, 2013 | 4.920 | 4.970 | 4.920 | 4.970 | 7,600 | +0.01(+0.20%) |
Dec 16, 2013 | 4.960 | 4.960 | 4.950 | 4.960 | 6,221 | +0.04(+0.81%) |
Dec 13, 2013 | 4.920 | 4.920 | 4.920 | 4.920 | 100 | +0.02(+0.41%) |
Dec 12, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 401 | -0.12(-2.39%) |
Dec 10, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 93 | +0.00(+0.00%) |
Dec 09, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 400 | -0.02(-0.40%) |
Dec 06, 2013 | 5.020 | 5.040 | 5.020 | 5.040 | 4,252 | +0.14(+2.86%) |
Dec 05, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 6,700 | -0.09(-1.80%) |
Dec 04, 2013 | 5.000 | 5.000 | 4.940 | 4.990 | 9,436 | -0.07(-1.38%) |
Nov 29, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | -0.10(-1.94%) |
Nov 25, 2013 | 5.160 | 5.160 | 5.160 | 54 | -0.01(-0.19%) | |
Nov 22, 2013 | 5.170 | 5.170 | 5.170 | 5.170 | 6,000 | -0.02(-0.39%) |
Nov 21, 2013 | 5.170 | 5.210 | 5.170 | 5.190 | 3,300 | +0.18(+3.59%) |
Nov 20, 2013 | 5.060 | 5.060 | 5.010 | 5.010 | 2,517 | -0.03(-0.60%) |
Nov 18, 2013 | 5.040 | 5.040 | 5.040 | 6 | -0.09(-1.75%) | |
Nov 15, 2013 | 4.950 | 5.130 | 4.950 | 5.130 | 2,235 | +0.19(+3.85%) |
Nov 14, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 400 | +0.11(+2.28%) |
Nov 11, 2013 | 4.830 | 4.830 | 4.830 | 0 | -0.09(-1.83%) | |
Nov 08, 2013 | 4.930 | 4.930 | 4.920 | 4.920 | 500 | -0.08(-1.60%) |
Nov 06, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.10(+2.04%) | |
Nov 05, 2013 | 4.910 | 4.920 | 4.900 | 4.900 | 2,695 | -0.09(-1.80%) |
Nov 04, 2013 | 5.080 | 5.080 | 4.990 | 4.990 | 606 | -0.02(-0.40%) |
Oct 30, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.03(+0.60%) | |
Oct 29, 2013 | 4.990 | 4.990 | 4.980 | 4.980 | 406 | -0.11(-2.16%) |
Oct 28, 2013 | 5.080 | 5.090 | 5.080 | 5.090 | 200 | +0.14(+2.83%) |
Oct 25, 2013 | 4.890 | 4.950 | 4.890 | 4.950 | 1,951 | +0.12(+2.48%) |
Oct 24, 2013 | 4.790 | 4.830 | 4.790 | 4.830 | 1,818 | -0.05(-1.02%) |
Oct 21, 2013 | 4.880 | 4.880 | 4.880 | 35 | +0.02(+0.41%) | |
Oct 18, 2013 | 4.750 | 4.860 | 4.750 | 4.860 | 1,172 | +0.29(+6.35%) |
Oct 16, 2013 | 4.570 | 4.570 | 4.570 | 0 | +0.23(+5.30%) | |
Oct 11, 2013 | 4.340 | 4.340 | 4.340 | 0 | +0.09(+2.12%) | |
Oct 09, 2013 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
Oct 07, 2013 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Oct 03, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.06(-1.38%) |
Oct 02, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 900 | +0.02(+0.46%) |
Oct 01, 2013 | 4.300 | 4.350 | 4.300 | 4.340 | 1,782 | +0.11(+2.60%) |
Sep 26, 2013 | 4.230 | 4.230 | 4.230 | 4.230 | 89 | -0.06(-1.40%) |
Sep 25, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 932 | -0.03(-0.69%) |
Sep 24, 2013 | 4.100 | 4.320 | 4.100 | 4.320 | 3,939 | +0.22(+5.37%) |
Sep 23, 2013 | 4.090 | 4.100 | 4.090 | 4.100 | 1,700 | +0.00(+0.00%) |
Sep 20, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.04(+0.99%) |
Sep 19, 2013 | 4.060 | 4.060 | 4.060 | 4.060 | 1,717 | -0.09(-2.17%) |
Sep 18, 2013 | 4.050 | 4.150 | 4.050 | 4.150 | 5,058 | +0.05(+1.22%) |
Sep 13, 2013 | 4.100 | 4.100 | 4.100 | 2 | +0.15(+3.80%) | |
Sep 10, 2013 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Sep 06, 2013 | 3.950 | 3.950 | 3.950 | 0 | +0.06(+1.54%) | |
Sep 05, 2013 | 3.890 | 3.890 | 3.890 | 3.890 | 515 | +0.03(+0.78%) |
Sep 04, 2013 | 3.860 | 3.860 | 3.860 | 3.860 | 3,817 | -0.04(-1.03%) |
Sep 03, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 331 | +0.09(+2.36%) |
Aug 30, 2013 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Aug 29, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.05(+1.33%) |
Aug 28, 2013 | 3.780 | 3.780 | 3.770 | 3.770 | 459 | -0.18(-4.56%) |
Aug 26, 2013 | 3.950 | 3.950 | 3.950 | 77 | +0.12(+3.13%) | |
Aug 23, 2013 | 3.830 | 3.830 | 3.830 | 3.830 | 1,200 | +0.10(+2.68%) |
Aug 22, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 300 | -0.07(-1.84%) |
Aug 21, 2013 | 3.800 | 3.800 | 3.700 | 3.800 | 5,200 | -0.01(-0.26%) |
Aug 19, 2013 | 3.810 | 3.810 | 3.810 | 0 | -0.04(-1.04%) | |
Aug 14, 2013 | 3.850 | 3.850 | 3.850 | 0 | -0.15(-3.75%) | |
Aug 13, 2013 | 3.990 | 4.000 | 3.990 | 4.000 | 603 | +0.05(+1.27%) |
Aug 12, 2013 | 3.780 | 3.950 | 3.780 | 3.950 | 1,400 | +0.15(+3.95%) |
Aug 09, 2013 | 3.940 | 3.940 | 3.800 | 3.800 | 1,506 | -0.20(-5.00%) |
Aug 02, 2013 | 4.000 | 4.000 | 4.000 | 4 | +0.18(+4.71%) | |
Aug 01, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 600 | +0.02(+0.53%) |
Jul 31, 2013 | 4.100 | 4.240 | 3.790 | 3.800 | 4,137 | -0.30(-7.32%) |
Jul 30, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 572 | +0.00(+0.00%) |
Jul 29, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 477 | -0.02(-0.49%) |
Jul 26, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.02(+0.49%) |
Jul 25, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 600 | +0.02(+0.49%) |
Jul 24, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 577 | +0.01(+0.25%) |
Jul 22, 2013 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.030 | 4.070 | 4.030 | 4.070 | 1,346 | +0.02(+0.49%) |
Jul 18, 2013 | 4.050 | 4.050 | 3.950 | 4.050 | 3,191 | -0.05(-1.22%) |
Jul 17, 2013 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Jul 16, 2013 | 4.060 | 4.100 | 3.940 | 4.100 | 2,822 | -0.05(-1.20%) |
Jul 15, 2013 | 4.050 | 4.150 | 3.950 | 4.150 | 1,400 | +0.21(+5.33%) |
Jul 12, 2013 | 4.040 | 4.040 | 3.940 | 3.940 | 542 | -0.14(-3.43%) |
Jul 11, 2013 | 4.070 | 4.080 | 4.000 | 4.080 | 2,613 | +0.15(+3.82%) |
Jul 10, 2013 | 4.040 | 4.040 | 3.930 | 3.930 | 758 | -0.12(-2.96%) |
Jul 09, 2013 | 4.010 | 4.050 | 4.010 | 4.050 | 700 | +0.08(+2.02%) |
Jul 08, 2013 | 3.990 | 3.990 | 3.970 | 3.970 | 2,863 | -0.01(-0.25%) |
Jul 05, 2013 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Jul 04, 2013 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Jul 03, 2013 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Jul 02, 2013 | 4.050 | 4.050 | 3.980 | 3.980 | 1,129 | -0.04(-1.00%) |
Jun 28, 2013 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 900 | +0.11(+2.81%) |
Jun 26, 2013 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | |
Jun 25, 2013 | 3.950 | 3.950 | 3.910 | 3.910 | 2,710 | -0.04(-1.01%) |
Jun 24, 2013 | 4.050 | 4.050 | 3.950 | 3.950 | 754 | -0.19(-4.59%) |
Jun 21, 2013 | 4.050 | 4.140 | 4.050 | 4.140 | 1,200 | +0.09(+2.22%) |
Jun 20, 2013 | 4.100 | 4.100 | 4.050 | 4.050 | 800 | -0.07(-1.70%) |
Jun 19, 2013 | 4.200 | 4.200 | 4.110 | 4.120 | 2,283 | -0.08(-1.90%) |
Jun 18, 2013 | 4.280 | 4.280 | 4.200 | 4.200 | 3,648 | -0.08(-1.87%) |
Jun 17, 2013 | 4.290 | 4.290 | 4.280 | 4.280 | 4,295 | -0.03(-0.70%) |
Jun 14, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 502 | +0.05(+1.17%) |
Jun 10, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 400 | +0.01(+0.24%) |
Jun 07, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 1,400 | +0.00(+0.00%) |
Jun 06, 2013 | 4.160 | 4.250 | 4.100 | 4.250 | 4,726 | +0.09(+2.16%) |
Jun 05, 2013 | 4.600 | 4.600 | 4.160 | 4.160 | 11,965 | -0.39(-8.57%) |
Jun 04, 2013 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Jun 03, 2013 | 4.550 | 4.550 | 4.550 | 4 | +0.00(+0.00%) | |
May 31, 2013 | 4.820 | 4.820 | 4.550 | 4.550 | 559 | -0.33(-6.76%) |
May 30, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
May 29, 2013 | 4.880 | 4.880 | 4.880 | 4.880 | 4,001 | -0.04(-0.81%) |
May 28, 2013 | 5.000 | 5.010 | 4.920 | 4.920 | 7,268 | +0.04(+0.82%) |
May 27, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
May 23, 2013 | 4.810 | 4.880 | 4.810 | 4.880 | 2,500 | -0.02(-0.41%) |
May 22, 2013 | 4.800 | 4.900 | 4.790 | 4.900 | 1,998 | +0.15(+3.16%) |
May 21, 2013 | 4.650 | 4.800 | 4.650 | 4.750 | 1,216 | +0.14(+3.04%) |
May 17, 2013 | 4.610 | 4.610 | 4.610 | 0 | -0.04(-0.86%) | |
May 16, 2013 | 4.580 | 4.650 | 4.580 | 4.650 | 2,032 | +0.05(+1.09%) |
May 15, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 1,500 | +0.00(+0.00%) |
May 13, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 763 | -0.01(-0.22%) |
May 10, 2013 | 4.600 | 4.650 | 4.600 | 4.610 | 3,752 | -0.01(-0.22%) |
May 09, 2013 | 4.620 | 4.620 | 4.620 | 34 | +0.00(+0.00%) | |
May 08, 2013 | 4.510 | 4.620 | 4.510 | 4.620 | 4,675 | +0.03(+0.65%) |
May 07, 2013 | 4.600 | 4.600 | 4.590 | 4.590 | 1,931 | -0.02(-0.43%) |
May 06, 2013 | 4.570 | 4.650 | 4.570 | 4.610 | 2,943 | +0.14(+3.13%) |
May 03, 2013 | 4.510 | 4.510 | 4.470 | 4.470 | 1,455 | +0.01(+0.22%) |
May 02, 2013 | 4.450 | 4.460 | 4.450 | 4.460 | 4,503 | +0.02(+0.45%) |