Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.800 | 3.800 | 3.590 | 3.600 | 17,809 | -0.15(-4.00%) |
Sep 29, 2014 | 3.700 | 3.790 | 3.700 | 3.750 | 4,365 | -0.03(-0.71%) |
Sep 26, 2014 | 3.630 | 3.777 | 3.630 | 3.777 | 6,328 | -0.00(-0.08%) |
Sep 25, 2014 | 3.630 | 3.820 | 3.530 | 3.780 | 10,562 | -0.14(-3.57%) |
Sep 24, 2014 | 3.930 | 3.950 | 3.660 | 3.920 | 20,591 | -0.13(-3.21%) |
Sep 23, 2014 | 4.040 | 4.220 | 4.000 | 4.050 | 11,917 | -0.10(-2.41%) |
Sep 22, 2014 | 4.370 | 4.370 | 4.060 | 4.150 | 13,919 | -0.25(-5.68%) |
Sep 19, 2014 | 4.440 | 4.700 | 4.270 | 4.400 | 29,954 | +0.06(+1.38%) |
Sep 18, 2014 | 4.740 | 4.800 | 4.190 | 4.340 | 22,527 | -0.35(-7.46%) |
Sep 17, 2014 | 4.800 | 4.800 | 4.370 | 4.690 | 3,388 | -0.07(-1.47%) |
Sep 16, 2014 | 4.174 | 4.800 | 4.150 | 4.760 | 18,034 | +0.54(+12.80%) |
Sep 15, 2014 | 4.710 | 4.850 | 4.170 | 4.220 | 48,675 | -0.51(-10.78%) |
Sep 12, 2014 | 5.000 | 5.000 | 4.650 | 4.730 | 43,405 | -0.24(-4.83%) |
Sep 11, 2014 | 4.550 | 5.090 | 4.550 | 4.970 | 88,718 | +0.42(+9.23%) |
Sep 10, 2014 | 4.200 | 4.550 | 4.200 | 4.550 | 33,349 | +0.35(+8.33%) |
Sep 09, 2014 | 3.810 | 4.580 | 3.780 | 4.200 | 47,964 | +0.62(+17.32%) |
Sep 08, 2014 | 3.320 | 3.630 | 3.163 | 3.580 | 16,864 | +0.07(+1.99%) |
Sep 05, 2014 | 3.150 | 3.510 | 3.150 | 3.510 | 19,890 | +0.03(+0.86%) |
Sep 04, 2014 | 3.060 | 3.490 | 3.060 | 3.480 | 30,938 | +0.42(+13.73%) |
Sep 03, 2014 | 2.990 | 3.110 | 2.950 | 3.060 | 19,435 | +0.18(+6.25%) |
Sep 02, 2014 | 3.110 | 3.110 | 2.870 | 2.880 | 11,423 | -0.22(-7.10%) |
Aug 29, 2014 | 3.010 | 3.100 | 3.100 | 3.100 | 7,400 | +0.04(+1.31%) |
Aug 28, 2014 | 2.982 | 3.160 | 2.980 | 3.060 | 16,818 | +0.04(+1.32%) |
Aug 27, 2014 | 2.990 | 3.093 | 2.980 | 3.020 | 6,784 | -0.08(-2.58%) |
Aug 26, 2014 | 2.860 | 3.130 | 2.860 | 3.100 | 16,555 | +0.14(+4.73%) |
Aug 25, 2014 | 3.050 | 3.050 | 2.820 | 2.960 | 9,255 | -0.19(-6.03%) |
Aug 22, 2014 | 3.150 | 3.150 | 3.068 | 3.150 | 5,325 | -0.10(-3.07%) |
Aug 21, 2014 | 3.137 | 3.250 | 3.030 | 3.250 | 13,395 | +0.15(+4.84%) |
Aug 20, 2014 | 3.210 | 3.210 | 2.560 | 3.100 | 113,388 | -0.10(-3.13%) |
Aug 19, 2014 | 3.250 | 3.270 | 3.200 | 3.200 | 3,955 | -0.17(-5.04%) |
Aug 18, 2014 | 3.487 | 3.487 | 3.370 | 3.370 | 7,857 | +0.09(+2.74%) |
Aug 15, 2014 | 3.350 | 3.350 | 3.350 | 3.280 | 18,035 | -0.04(-1.20%) |
Aug 14, 2014 | 3.390 | 3.450 | 3.320 | 3.320 | 16,258 | -0.13(-3.77%) |
Aug 13, 2014 | 3.540 | 3.580 | 3.450 | 3.450 | 2,876 | -0.13(-3.70%) |
Aug 12, 2014 | 3.700 | 3.920 | 3.500 | 3.583 | 24,855 | -0.32(-8.14%) |
Aug 11, 2014 | 3.815 | 3.900 | 3.590 | 3.900 | 11,157 | +0.20(+5.41%) |
Aug 08, 2014 | 3.720 | 3.720 | 3.450 | 3.700 | 6,441 | +0.25(+7.25%) |
Aug 07, 2014 | 3.700 | 3.700 | 3.450 | 3.450 | 1,612 | +0.07(+2.07%) |
Aug 06, 2014 | 3.400 | 3.514 | 3.320 | 3.380 | 19,301 | -0.06(-1.74%) |
Aug 05, 2014 | 3.500 | 3.700 | 3.370 | 3.440 | 7,996 | +0.02(+0.58%) |
Aug 04, 2014 | 3.620 | 3.640 | 3.280 | 3.420 | 39,446 | -0.27(-7.31%) |
Aug 01, 2014 | 3.700 | 3.720 | 3.520 | 3.690 | 21,588 | -0.14(-3.66%) |
Jul 31, 2014 | 3.840 | 3.840 | 3.700 | 3.830 | 8,850 | +0.12(+3.23%) |
Jul 30, 2014 | 3.690 | 3.827 | 3.670 | 3.710 | 1,500 | -0.05(-1.33%) |
Jul 29, 2014 | 3.830 | 3.850 | 3.700 | 3.760 | 6,302 | +0.06(+1.62%) |
Jul 28, 2014 | 3.849 | 3.860 | 3.692 | 3.700 | 31,049 | -0.15(-3.90%) |
Jul 25, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 419 | -0.00(-0.03%) |
Jul 24, 2014 | 3.900 | 3.900 | 3.750 | 3.851 | 5,030 | -0.09(-2.26%) |
Jul 23, 2014 | 4.040 | 4.040 | 3.800 | 3.940 | 4,800 | -0.10(-2.48%) |
Jul 22, 2014 | 3.900 | 4.040 | 3.900 | 4.040 | 8,755 | +0.09(+2.28%) |
Jul 21, 2014 | 3.880 | 3.970 | 3.880 | 3.950 | 5,200 | +0.08(+2.02%) |
Jul 18, 2014 | 3.730 | 3.960 | 3.730 | 3.872 | 28,275 | +0.27(+7.54%) |
Jul 17, 2014 | 4.200 | 4.200 | 3.540 | 3.600 | 73,870 | -0.30(-7.67%) |
Jul 16, 2014 | 4.020 | 4.071 | 3.880 | 3.899 | 9,002 | -0.19(-4.67%) |
Jul 15, 2014 | 4.186 | 4.186 | 3.980 | 4.090 | 6,640 | +0.09(+2.25%) |
Jul 14, 2014 | 4.060 | 4.100 | 3.996 | 4.000 | 7,884 | -0.07(-1.72%) |
Jul 11, 2014 | 4.060 | 4.190 | 4.020 | 4.070 | 6,000 | +0.19(+4.90%) |
Jul 10, 2014 | 4.210 | 4.230 | 3.810 | 3.880 | 17,428 | -0.32(-7.62%) |
Jul 09, 2014 | 4.190 | 4.360 | 4.190 | 4.200 | 3,602 | +0.02(+0.48%) |
Jul 08, 2014 | 4.310 | 4.460 | 4.070 | 4.180 | 16,633 | -0.08(-1.88%) |
Jul 07, 2014 | 4.250 | 4.320 | 4.100 | 4.260 | 9,941 | -0.06(-1.39%) |
Jul 03, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | +0.04(+0.94%) |
Jul 02, 2014 | 4.060 | 4.290 | 4.060 | 4.280 | 13,413 | +0.13(+3.13%) |
Jul 01, 2014 | 4.330 | 4.340 | 4.100 | 4.150 | 7,432 | -0.11(-2.58%) |
Jun 30, 2014 | 4.050 | 4.310 | 4.040 | 4.260 | 22,133 | +0.25(+6.23%) |
Jun 27, 2014 | 4.121 | 4.140 | 4.000 | 4.010 | 3,622 | -0.21(-4.97%) |
Jun 26, 2014 | 4.140 | 4.250 | 3.740 | 4.220 | 38,247 | +0.07(+1.69%) |
Jun 25, 2014 | 4.190 | 4.190 | 3.750 | 4.150 | 49,520 | +0.20(+5.06%) |
Jun 24, 2014 | 3.990 | 3.990 | 3.790 | 3.950 | 7,341 | +0.01(+0.25%) |
Jun 23, 2014 | 3.780 | 3.940 | 3.760 | 3.940 | 9,255 | +0.11(+2.87%) |
Jun 20, 2014 | 3.820 | 3.870 | 3.370 | 3.830 | 15,299 | +0.22(+6.09%) |
Jun 19, 2014 | 3.780 | 3.910 | 3.500 | 3.610 | 18,606 | -0.30(-7.67%) |
Jun 18, 2014 | 3.949 | 3.949 | 3.800 | 3.910 | 16,133 | +0.01(+0.26%) |
Jun 17, 2014 | 4.030 | 4.030 | 3.820 | 3.900 | 2,800 | -0.03(-0.76%) |
Jun 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 303 | -0.02(-0.51%) |
Jun 13, 2014 | 3.890 | 3.970 | 3.890 | 3.950 | 8,711 | +0.00(+0.00%) |
Jun 12, 2014 | 3.860 | 3.990 | 3.860 | 3.950 | 9,798 | +0.14(+3.70%) |
Jun 11, 2014 | 3.740 | 3.820 | 3.610 | 3.809 | 11,826 | +0.03(+0.77%) |
Jun 10, 2014 | 4.000 | 4.000 | 3.750 | 3.780 | 27,207 | -0.32(-7.80%) |
Jun 06, 2014 | 4.180 | 4.190 | 4.040 | 4.100 | 9,740 | -0.03(-0.73%) |
Jun 05, 2014 | 4.049 | 4.150 | 4.040 | 4.130 | 19,149 | +0.14(+3.51%) |
Jun 04, 2014 | 3.791 | 4.110 | 3.791 | 3.990 | 20,433 | +0.15(+3.99%) |
Jun 03, 2014 | 3.989 | 3.989 | 3.820 | 3.837 | 2,625 | +0.06(+1.51%) |
Jun 02, 2014 | 3.990 | 3.999 | 3.780 | 3.780 | 3,000 | -0.13(-3.25%) |
May 30, 2014 | 4.000 | 4.000 | 3.900 | 3.907 | 12,232 | -0.07(-1.83%) |
May 29, 2014 | 3.890 | 4.000 | 3.880 | 3.980 | 4,450 | +0.13(+3.38%) |
May 28, 2014 | 4.045 | 4.045 | 3.780 | 3.850 | 2,391 | +0.00(+0.00%) |
May 27, 2014 | 3.855 | 3.860 | 3.830 | 3.850 | 6,325 | -0.07(-1.79%) |
May 23, 2014 | 3.830 | 3.920 | 3.920 | 3.920 | 9,000 | -0.06(-1.51%) |
May 22, 2014 | 3.990 | 3.990 | 3.980 | 3.980 | 1,564 | +0.13(+3.38%) |
May 21, 2014 | 3.770 | 3.990 | 3.770 | 3.850 | 3,300 | +0.01(+0.26%) |
May 20, 2014 | 3.990 | 3.990 | 3.830 | 3.840 | 15,311 | -0.10(-2.54%) |
May 19, 2014 | 3.750 | 3.990 | 3.750 | 3.940 | 12,090 | +0.23(+6.20%) |
May 16, 2014 | 3.800 | 3.810 | 3.600 | 3.710 | 12,116 | -0.07(-1.85%) |
May 15, 2014 | 3.850 | 3.850 | 3.780 | 3.780 | 9,553 | -0.14(-3.57%) |
May 14, 2014 | 3.990 | 4.000 | 3.780 | 3.920 | 27,430 | +0.07(+1.82%) |
May 13, 2014 | 3.817 | 4.000 | 3.590 | 3.850 | 27,470 | +0.17(+4.62%) |
May 12, 2014 | 3.670 | 3.949 | 3.600 | 3.680 | 23,093 | -0.05(-1.34%) |
May 09, 2014 | 3.770 | 3.770 | 3.500 | 3.730 | 7,940 | -0.03(-0.80%) |
May 08, 2014 | 3.720 | 3.770 | 3.500 | 3.760 | 10,100 | +0.23(+6.52%) |
May 07, 2014 | 3.570 | 3.750 | 3.500 | 3.530 | 13,348 | -0.04(-1.12%) |
May 06, 2014 | 3.790 | 3.790 | 3.270 | 3.570 | 10,350 | +0.06(+1.71%) |
May 05, 2014 | 3.500 | 3.650 | 3.490 | 3.510 | 8,604 | -0.05(-1.40%) |
May 02, 2014 | 3.570 | 3.580 | 3.400 | 3.560 | 17,164 | +0.06(+1.71%) |
May 01, 2014 | 3.501 | 3.610 | 3.500 | 3.500 | 7,203 | -0.05(-1.41%) |
Apr 30, 2014 | 4.000 | 4.000 | 3.075 | 3.550 | 27,759 | +0.36(+11.29%) |
Apr 29, 2014 | 3.570 | 3.870 | 3.180 | 3.190 | 134,639 | -0.61(-16.05%) |
Apr 28, 2014 | 3.780 | 3.850 | 3.540 | 3.800 | 28,140 | +0.03(+0.79%) |
Apr 25, 2014 | 3.750 | 4.010 | 3.720 | 3.770 | 8,792 | -0.13(-3.33%) |
Apr 24, 2014 | 4.000 | 4.001 | 3.750 | 3.900 | 18,240 | -0.21(-5.11%) |
Apr 23, 2014 | 4.095 | 4.150 | 4.090 | 4.110 | 7,145 | -0.04(-0.96%) |
Apr 22, 2014 | 4.590 | 4.610 | 4.050 | 4.150 | 22,850 | -0.18(-4.16%) |
Apr 21, 2014 | 4.340 | 4.650 | 4.210 | 4.330 | 21,759 | +0.08(+1.88%) |
Apr 17, 2014 | 3.850 | 4.250 | 4.250 | 4.250 | 54,200 | +0.41(+10.68%) |
Apr 16, 2014 | 3.790 | 3.850 | 3.790 | 3.840 | 14,431 | +0.14(+3.78%) |
Apr 15, 2014 | 3.700 | 3.750 | 3.670 | 3.700 | 14,167 | -0.07(-1.86%) |
Apr 14, 2014 | 3.940 | 3.940 | 3.600 | 3.770 | 24,854 | -0.04(-1.05%) |
Apr 11, 2014 | 3.790 | 3.980 | 3.600 | 3.810 | 30,759 | +0.06(+1.60%) |
Apr 10, 2014 | 3.761 | 3.808 | 3.650 | 3.750 | 14,570 | -0.20(-5.06%) |
Apr 09, 2014 | 3.830 | 4.000 | 3.830 | 3.950 | 34,504 | +0.20(+5.33%) |
Apr 08, 2014 | 3.860 | 3.860 | 3.650 | 3.750 | 20,910 | -0.10(-2.60%) |
Apr 07, 2014 | 4.020 | 4.020 | 3.850 | 3.850 | 13,019 | -0.12(-3.02%) |
Apr 04, 2014 | 3.850 | 4.150 | 3.850 | 3.970 | 26,254 | +0.15(+3.93%) |
Apr 03, 2014 | 4.100 | 4.100 | 3.720 | 3.820 | 24,402 | -0.25(-6.14%) |
Apr 02, 2014 | 3.880 | 4.250 | 3.880 | 4.070 | 19,587 | +0.15(+3.83%) |
Apr 01, 2014 | 4.600 | 4.600 | 3.810 | 3.920 | 101,790 | -0.64(-14.04%) |
Mar 31, 2014 | 4.430 | 4.645 | 4.390 | 4.560 | 8,439 | +0.03(+0.66%) |
Mar 28, 2014 | 4.750 | 4.750 | 4.300 | 4.530 | 43,316 | -0.18(-3.84%) |
Mar 27, 2014 | 4.750 | 4.860 | 4.700 | 4.711 | 10,303 | -0.09(-1.86%) |
Mar 26, 2014 | 4.640 | 4.840 | 4.600 | 4.800 | 54,300 | -0.05(-1.03%) |
Mar 25, 2014 | 4.660 | 4.920 | 4.650 | 4.850 | 30,289 | +0.15(+3.19%) |
Mar 24, 2014 | 4.810 | 4.880 | 4.650 | 4.700 | 25,436 | -0.13(-2.69%) |
Mar 21, 2014 | 4.910 | 5.050 | 4.830 | 4.830 | 88,256 | -0.37(-7.12%) |
Mar 20, 2014 | 4.900 | 5.200 | 4.860 | 5.200 | 43,111 | +0.25(+5.05%) |
Mar 19, 2014 | 4.900 | 5.000 | 4.850 | 4.950 | 11,566 | -0.12(-2.37%) |
Mar 18, 2014 | 4.750 | 5.080 | 4.750 | 5.070 | 28,000 | +0.39(+8.33%) |
Mar 17, 2014 | 4.760 | 5.000 | 4.570 | 4.680 | 55,464 | -0.13(-2.70%) |
Mar 14, 2014 | 4.950 | 4.980 | 4.651 | 4.810 | 70,384 | -0.14(-2.83%) |
Mar 13, 2014 | 5.070 | 5.150 | 4.810 | 4.950 | 19,796 | -0.09(-1.79%) |
Mar 12, 2014 | 5.040 | 5.320 | 4.800 | 5.040 | 89,494 | +0.05(+1.00%) |
Mar 11, 2014 | 5.100 | 5.240 | 4.850 | 4.990 | 47,423 | -0.10(-1.96%) |
Mar 10, 2014 | 5.150 | 5.250 | 5.060 | 5.090 | 30,035 | -0.06(-1.17%) |
Mar 07, 2014 | 5.010 | 5.190 | 5.010 | 5.150 | 16,269 | +0.03(+0.59%) |
Mar 06, 2014 | 5.090 | 5.140 | 5.000 | 5.120 | 18,500 | +0.03(+0.59%) |
Mar 05, 2014 | 5.190 | 5.200 | 5.000 | 5.090 | 66,624 | -0.05(-0.97%) |
Mar 04, 2014 | 4.920 | 5.250 | 4.880 | 5.140 | 66,502 | +0.09(+1.78%) |
Mar 03, 2014 | 4.880 | 5.080 | 4.870 | 5.050 | 17,370 | +0.08(+1.61%) |
Feb 28, 2014 | 4.900 | 5.400 | 4.700 | 4.970 | 59,591 | -0.03(-0.60%) |
Feb 27, 2014 | 4.750 | 5.050 | 4.750 | 5.000 | 55,438 | +0.37(+7.99%) |
Feb 26, 2014 | 4.610 | 4.740 | 4.500 | 4.630 | 16,942 | -0.12(-2.53%) |
Feb 25, 2014 | 4.800 | 4.800 | 4.650 | 4.750 | 17,450 | -0.10(-2.06%) |
Feb 24, 2014 | 4.860 | 4.930 | 4.760 | 4.850 | 18,571 | +0.05(+1.04%) |
Feb 21, 2014 | 4.800 | 4.800 | 4.730 | 4.800 | 4,629 | -0.06(-1.23%) |
Feb 20, 2014 | 4.660 | 5.040 | 4.470 | 4.860 | 10,581 | +0.24(+5.19%) |
Feb 19, 2014 | 4.690 | 4.710 | 4.500 | 4.620 | 21,236 | -0.13(-2.74%) |
Feb 18, 2014 | 4.800 | 5.060 | 4.700 | 4.750 | 19,943 | -0.06(-1.25%) |
Feb 14, 2014 | 4.760 | 4.810 | 4.810 | 4.810 | 19,200 | +0.15(+3.22%) |
Feb 13, 2014 | 4.760 | 4.890 | 4.660 | 4.660 | 24,820 | -0.22(-4.51%) |
Feb 12, 2014 | 4.620 | 4.990 | 4.620 | 4.880 | 19,299 | +0.21(+4.50%) |
Feb 11, 2014 | 4.990 | 5.050 | 4.600 | 4.670 | 26,161 | -0.18(-3.71%) |
Feb 10, 2014 | 4.850 | 4.975 | 4.850 | 4.850 | 1,701 | -0.00(-0.04%) |
Feb 07, 2014 | 4.810 | 4.930 | 4.800 | 4.852 | 13,971 | +0.00(+0.04%) |
Feb 06, 2014 | 5.090 | 5.090 | 4.550 | 4.850 | 46,349 | -0.29(-5.64%) |
Feb 05, 2014 | 5.150 | 5.150 | 5.080 | 5.140 | 14,939 | -0.01(-0.19%) |
Feb 04, 2014 | 5.010 | 5.150 | 5.000 | 5.150 | 14,885 | +0.06(+1.18%) |
Feb 03, 2014 | 4.910 | 5.170 | 4.890 | 5.090 | 76,848 | +0.10(+2.00%) |
Jan 31, 2014 | 5.190 | 5.200 | 4.890 | 4.990 | 64,164 | -0.20(-3.85%) |
Jan 30, 2014 | 5.300 | 5.300 | 5.040 | 5.190 | 14,162 | +0.10(+1.96%) |
Jan 29, 2014 | 5.110 | 5.290 | 5.000 | 5.090 | 34,197 | -0.10(-1.93%) |
Jan 28, 2014 | 5.170 | 5.400 | 5.000 | 5.190 | 129,401 | +0.00(+0.00%) |
Jan 27, 2014 | 5.300 | 5.416 | 4.840 | 5.190 | 85,641 | -0.11(-2.08%) |
Jan 24, 2014 | 5.500 | 5.520 | 5.220 | 5.300 | 303,960 | -0.21(-3.81%) |