Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.01 | 50.01 | 50.00 | 50.01 | 9,794 | -0.05(-0.11%) |
May 29, 2014 | 50.05 | 50.06 | 50.05 | 50.06 | 10,954 | +0.00(+0.00%) |
May 28, 2014 | 50.06 | 50.06 | 50.05 | 50.06 | 2,359 | +0.01(+0.01%) |
May 27, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,266 | +0.01(+0.02%) |
May 26, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 4,966 | +0.00(+0.00%) |
May 23, 2014 | 50.04 | 50.05 | 50.04 | 50.05 | 1,915 | +0.01(+0.01%) |
May 22, 2014 | 50.04 | 50.04 | 50.04 | 50.04 | 693 | +0.01(+0.01%) |
May 21, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 1,406 | +0.00(+0.00%) |
May 20, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 781 | +0.00(+0.00%) |
May 16, 2014 | 50.03 | 50.03 | 50.03 | 0 | +0.00(+0.01%) | |
May 15, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 587 | +0.01(+0.01%) |
May 13, 2014 | 50.02 | 50.02 | 50.02 | 910 | +0.00(+0.01%) | |
May 12, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 30,372 | -0.00(-0.01%) |
May 09, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 51,006 | +0.00(+0.01%) |
May 08, 2014 | 50.01 | 50.02 | 50.01 | 50.02 | 4,712 | +0.00(+0.00%) |
May 07, 2014 | 50.01 | 50.02 | 50.01 | 50.02 | 2,088 | +0.01(+0.01%) |
May 06, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 538 | +0.01(+0.01%) |
May 05, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,699 | +0.00(+0.01%) |
May 02, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 7,699 | +0.00(+0.00%) |
May 01, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 5,224 | +0.00(+0.00%) |
Apr 30, 2014 | 50.01 | 50.01 | 50.00 | 50.01 | 18,142 | -0.05(-0.10%) |
Apr 29, 2014 | 50.06 | 50.06 | 50.05 | 50.05 | 3,116 | +0.01(+0.01%) |
Apr 28, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 32,430 | +0.00(+0.01%) |
Apr 25, 2014 | 50.04 | 50.05 | 50.04 | 50.05 | 823 | +0.01(+0.01%) |
Apr 24, 2014 | 50.04 | 50.05 | 50.04 | 50.04 | 3,368 | +0.00(+0.00%) |
Apr 23, 2014 | 50.04 | 50.04 | 50.04 | 50.04 | 483 | +0.00(+0.00%) |
Apr 22, 2014 | 50.04 | 50.05 | 50.04 | 50.04 | 1,232 | +0.00(+0.00%) |
Apr 21, 2014 | 50.03 | 50.04 | 50.03 | 50.04 | 4,119 | +0.01(+0.01%) |
Apr 17, 2014 | 50.03 | 50.03 | 50.03 | 0 | +0.00(+0.01%) | |
Apr 16, 2014 | 50.02 | 50.03 | 50.02 | 50.03 | 51,500 | +0.00(+0.00%) |
Apr 15, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 676 | +0.00(+0.00%) |
Apr 14, 2014 | 50.02 | 50.03 | 50.02 | 50.03 | 589 | +0.01(+0.01%) |
Apr 11, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 365 | +0.00(+0.01%) |
Apr 10, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 4,656 | +0.00(+0.00%) |
Apr 09, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 7,971 | +0.01(+0.01%) |
Apr 08, 2014 | 50.01 | 50.02 | 50.01 | 50.02 | 1,597 | +0.01(+0.01%) |
Apr 07, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 4,660 | +0.00(+0.00%) |
Apr 04, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,409 | +0.00(+0.01%) |
Apr 03, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,631 | +0.00(+0.00%) |
Apr 02, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,658 | +0.00(+0.00%) |
Apr 01, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 3,142 | +0.01(+0.01%) |
Mar 31, 2014 | 50.01 | 50.01 | 50.00 | 50.00 | 15,921 | -0.06(-0.12%) |
Mar 28, 2014 | 50.06 | 50.06 | 50.06 | 50.06 | 1,287 | +0.01(+0.01%) |
Mar 27, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,116 | +0.01(+0.02%) |
Mar 26, 2014 | 50.04 | 50.05 | 50.04 | 50.05 | 1,212 | -0.00(-0.01%) |
Mar 25, 2014 | 50.04 | 50.05 | 50.04 | 50.05 | 5,892 | +0.00(+0.00%) |
Mar 24, 2014 | 50.03 | 50.05 | 50.01 | 50.05 | 4,406 | +0.00(+0.01%) |
Mar 21, 2014 | 50.05 | 50.05 | 50.04 | 50.05 | 1,869 | +0.01(+0.01%) |
Mar 20, 2014 | 50.04 | 50.04 | 50.03 | 50.04 | 3,012 | +0.01(+0.01%) |
Mar 19, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 1,097 | +0.00(+0.00%) |
Mar 18, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 3,116 | +0.00(+0.00%) |
Mar 17, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 869 | +0.00(+0.00%) |
Mar 14, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 26,243 | +0.01(+0.02%) |
Mar 13, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 672 | +0.00(+0.00%) |
Mar 12, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 4,448 | +0.00(+0.00%) |
Mar 11, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 690 | +0.00(+0.01%) |
Mar 10, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 1,678 | +0.00(+0.00%) |
Mar 06, 2014 | 50.02 | 50.02 | 50.02 | 333 | +0.01(+0.02%) | |
Mar 05, 2014 | 50.02 | 50.02 | 50.01 | 50.01 | 866 | +0.00(+0.00%) |
Mar 04, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,104 | +0.00(+0.00%) |
Mar 03, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,499 | +0.00(+0.01%) |
Feb 28, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 19,414 | -0.04(-0.09%) |
Feb 27, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 953 | +0.00(+0.00%) |
Feb 26, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 2,324 | +0.00(+0.01%) |
Feb 25, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,008 | +0.01(+0.01%) |
Feb 24, 2014 | 50.05 | 50.05 | 50.04 | 50.04 | 5,577 | +0.00(+0.00%) |
Feb 21, 2014 | 50.04 | 50.04 | 50.04 | 50.04 | 10,915 | +0.01(+0.01%) |
Feb 20, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 833 | +0.00(+0.01%) |
Feb 19, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 1,301 | -0.00(-0.01%) |
Feb 18, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 21,526 | +0.01(+0.03%) |
Feb 13, 2014 | 50.02 | 50.02 | 50.02 | 0 | -0.00(-0.01%) | |
Feb 12, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 1,061 | +0.00(+0.00%) |
Feb 11, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 7,837 | +0.00(+0.01%) |
Feb 10, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 3,100 | +0.01(+0.01%) |
Feb 07, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 3,937 | +0.00(+0.00%) |
Feb 06, 2014 | 50.01 | 50.02 | 50.01 | 50.02 | 3,976 | +0.01(+0.02%) |
Feb 05, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,944 | +0.00(+0.00%) |
Feb 04, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,132 | -0.00(-0.01%) |
Feb 03, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 1,521 | +0.00(+0.01%) |
Jan 31, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 10,905 | -0.05(-0.10%) |
Jan 30, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,230 | +0.01(+0.01%) |
Jan 29, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 1,877 | +0.00(+0.00%) |
Jan 28, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 2,958 | +0.00(+0.00%) |
Jan 27, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 4,721 | +0.00(+0.00%) |
Jan 24, 2014 | 50.05 | 50.05 | 50.05 | 50.05 | 2,306 | +0.00(+0.00%) |
Jan 23, 2014 | 50.05 | 50.05 | 50.04 | 50.05 | 2,499 | +0.00(+0.01%) |
Jan 22, 2014 | 50.04 | 50.05 | 50.04 | 50.05 | 2,260 | +0.01(+0.01%) |
Jan 21, 2014 | 50.03 | 50.04 | 50.03 | 50.04 | 1,254 | +0.01(+0.01%) |
Jan 20, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 6,097 | +0.00(+0.00%) |
Jan 17, 2014 | 50.03 | 50.03 | 50.03 | 50.03 | 1,667 | +0.01(+0.02%) |
Jan 16, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 710 | +0.00(+0.00%) |
Jan 15, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 3,009 | +0.00(+0.00%) |
Jan 14, 2014 | 50.02 | 50.03 | 50.02 | 50.02 | 1,249 | +0.00(+0.00%) |
Jan 13, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 583 | +0.00(+0.00%) |
Jan 10, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 1,867 | +0.00(+0.01%) |
Jan 09, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 1,520 | +0.01(+0.01%) |
Jan 08, 2014 | 50.01 | 50.02 | 50.01 | 50.02 | 5,102 | -0.01(-0.01%) |
Jan 07, 2014 | 50.02 | 50.02 | 50.02 | 50.02 | 2,836 | +0.01(+0.02%) |
Jan 06, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 2,066 | +0.00(+0.00%) |
Jan 03, 2014 | 50.00 | 50.01 | 50.00 | 50.01 | 1,104 | +0.00(+0.00%) |
Jan 02, 2014 | 50.01 | 50.01 | 50.01 | 50.01 | 95,778 | +0.00(+0.00%) |
Dec 31, 2013 | 50.01 | 50.01 | 50.01 | 0 | -0.05(-0.10%) | |
Dec 30, 2013 | 50.04 | 50.06 | 50.04 | 50.06 | 936 | +0.01(+0.01%) |
Dec 27, 2013 | 50.05 | 50.05 | 50.05 | 50.05 | 213 | +0.01(+0.02%) |
Dec 23, 2013 | 50.05 | 50.05 | 50.05 | 0 | +0.00(+0.00%) | |
Dec 20, 2013 | 50.05 | 50.05 | 50.05 | 50.05 | 1,154 | +0.01(+0.01%) |
Dec 19, 2013 | 50.04 | 50.04 | 50.04 | 50.04 | 1,415 | +0.01(+0.02%) |
Dec 18, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 1,755 | -0.01(-0.02%) |
Dec 17, 2013 | 50.04 | 50.04 | 50.04 | 50.04 | 1,339 | +0.01(+0.01%) |
Dec 16, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 1,291 | +0.00(+0.01%) |
Dec 13, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 629 | +0.00(+0.00%) |
Dec 11, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 513 | +0.01(+0.01%) |
Dec 10, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 770 | +0.02(+0.03%) |
Dec 09, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 1,983 | +0.00(+0.00%) |
Dec 06, 2013 | 50.02 | 50.02 | 50.01 | 50.01 | 4,011 | -0.01(-0.01%) |
Dec 05, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 535 | +0.01(+0.01%) |
Dec 04, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 86,089 | +0.00(+0.00%) |
Dec 03, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 1,353 | +0.00(+0.00%) |
Dec 02, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 714 | +0.00(+0.01%) |
Nov 29, 2013 | 50.05 | 50.05 | 50.01 | 50.01 | 290,942 | -0.05(-0.10%) |
Nov 28, 2013 | 50.05 | 50.05 | 50.05 | 50.05 | 547 | +0.01(+0.01%) |
Nov 27, 2013 | 50.05 | 50.05 | 50.05 | 50.05 | 728 | +0.00(+0.00%) |
Nov 26, 2013 | 50.05 | 50.05 | 50.05 | 50.05 | 543 | +0.00(+0.00%) |
Nov 25, 2013 | 50.05 | 50.05 | 50.05 | 50.05 | 119,380 | +0.00(+0.01%) |
Nov 22, 2013 | 50.05 | 50.05 | 50.04 | 50.05 | 18,058 | +0.01(+0.01%) |
Nov 19, 2013 | 50.04 | 50.04 | 50.04 | 112 | +0.01(+0.02%) | |
Nov 18, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 405 | +0.00(+0.00%) |
Nov 15, 2013 | 50.02 | 50.03 | 50.02 | 50.03 | 892 | +0.01(+0.02%) |
Nov 14, 2013 | 50.03 | 50.03 | 50.02 | 50.02 | 776 | +0.00(+0.00%) |
Nov 12, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 561 | -0.01(-0.02%) |
Nov 11, 2013 | 50.02 | 50.03 | 50.02 | 50.03 | 773 | +0.02(+0.04%) |
Nov 08, 2013 | 50.02 | 50.02 | 50.01 | 50.01 | 10,489 | +0.00(+0.00%) |
Nov 07, 2013 | 50.01 | 50.02 | 50.01 | 50.01 | 2,829 | +0.00(+0.00%) |
Nov 06, 2013 | 50.01 | 50.02 | 50.01 | 50.01 | 117,193 | +0.01(+0.02%) |
Nov 05, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 1,002 | +0.00(+0.00%) |
Nov 04, 2013 | 50.00 | 50.00 | 50.00 | 50.00 | 2,374 | -0.01(-0.01%) |
Nov 01, 2013 | 50.00 | 50.01 | 50.00 | 50.01 | 1,619 | +0.00(+0.00%) |
Oct 31, 2013 | 50.01 | 50.01 | 50.00 | 50.01 | 4,881 | -0.02(-0.05%) |
Oct 30, 2013 | 50.02 | 50.03 | 50.02 | 50.03 | 11,557 | +0.00(+0.00%) |
Oct 29, 2013 | 50.02 | 50.03 | 50.02 | 50.03 | 19,925 | +0.01(+0.02%) |
Oct 28, 2013 | 50.02 | 50.03 | 50.02 | 50.02 | 4,269 | -0.00(-0.01%) |
Oct 25, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 158,083 | +0.00(+0.01%) |
Oct 24, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 993 | +0.00(+0.00%) |
Oct 23, 2013 | 50.01 | 50.02 | 50.01 | 50.02 | 1,394 | +0.00(+0.00%) |
Oct 22, 2013 | 50.02 | 50.02 | 50.02 | 50.02 | 9,265 | +0.01(+0.02%) |
Oct 18, 2013 | 50.01 | 50.01 | 50.01 | 152 | +0.00(+0.00%) | |
Oct 17, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 4,955 | +0.00(+0.00%) |
Oct 16, 2013 | 50.01 | 50.01 | 50.01 | 50.01 | 611 | +0.00(+0.01%) |