Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.850 | 3.900 | 3.550 | 3.650 | 23,448 | -0.30(-7.59%) |
Jul 30, 2014 | 4.090 | 4.190 | 3.840 | 3.950 | 10,189 | -0.04(-1.00%) |
Jul 29, 2014 | 4.160 | 4.160 | 4.050 | 3.990 | 3,348 | -0.36(-8.28%) |
Jul 28, 2014 | 4.060 | 4.380 | 4.050 | 4.350 | 11,523 | +0.19(+4.57%) |
Jul 25, 2014 | 3.900 | 4.300 | 3.900 | 4.160 | 8,214 | +0.22(+5.58%) |
Jul 24, 2014 | 4.000 | 4.000 | 3.900 | 3.940 | 6,342 | -0.08(-1.99%) |
Jul 23, 2014 | 4.110 | 4.270 | 4.020 | 4.020 | 87,470 | -0.20(-4.74%) |
Jul 22, 2014 | 4.120 | 4.240 | 3.900 | 4.220 | 54,487 | +0.16(+3.94%) |
Jul 21, 2014 | 4.050 | 4.150 | 4.020 | 4.060 | 104,126 | -0.08(-1.93%) |
Jul 18, 2014 | 4.170 | 4.200 | 4.050 | 4.140 | 5,912 | -0.07(-1.66%) |
Jul 17, 2014 | 4.216 | 4.220 | 4.157 | 4.210 | 3,590 | -0.08(-1.86%) |
Jul 16, 2014 | 4.170 | 4.290 | 4.170 | 4.290 | 5,628 | +0.07(+1.66%) |
Jul 15, 2014 | 4.200 | 4.250 | 4.200 | 4.220 | 20,174 | -0.03(-0.71%) |
Jul 14, 2014 | 4.271 | 4.271 | 4.220 | 4.250 | 33,618 | -0.03(-0.70%) |
Jul 11, 2014 | 4.250 | 4.290 | 4.250 | 4.280 | 9,643 | +0.03(+0.71%) |
Jul 10, 2014 | 4.270 | 4.298 | 4.250 | 4.250 | 3,225 | -0.05(-1.17%) |
Jul 09, 2014 | 4.280 | 4.330 | 4.270 | 4.300 | 3,602 | -0.02(-0.45%) |
Jul 08, 2014 | 4.320 | 4.350 | 4.300 | 4.320 | 7,936 | -0.04(-0.92%) |
Jul 07, 2014 | 4.560 | 4.560 | 4.350 | 4.360 | 6,538 | -0.15(-3.33%) |
Jul 03, 2014 | 4.600 | 4.510 | 4.510 | 4.510 | 16,400 | -0.09(-1.96%) |
Jul 02, 2014 | 4.689 | 4.689 | 4.550 | 4.600 | 5,474 | +0.10(+2.22%) |
Jul 01, 2014 | 4.780 | 4.796 | 4.400 | 4.500 | 34,886 | -0.22(-4.66%) |
Jun 30, 2014 | 5.070 | 5.070 | 4.540 | 4.720 | 61,397 | -0.73(-13.39%) |
Jun 27, 2014 | 4.480 | 5.450 | 4.400 | 5.450 | 151,213 | +1.04(+23.58%) |
Jun 26, 2014 | 4.470 | 4.470 | 4.400 | 4.410 | 4,193 | -0.08(-1.67%) |
Jun 25, 2014 | 4.500 | 4.500 | 4.350 | 4.485 | 2,375 | +0.14(+3.10%) |
Jun 24, 2014 | 4.310 | 4.350 | 4.310 | 4.350 | 1,964 | -0.12(-2.68%) |
Jun 23, 2014 | 4.499 | 4.499 | 4.270 | 4.470 | 4,590 | -0.03(-0.67%) |
Jun 20, 2014 | 4.380 | 4.500 | 4.270 | 4.500 | 10,519 | +0.03(+0.67%) |
Jun 19, 2014 | 4.390 | 4.490 | 4.350 | 4.470 | 8,546 | +0.12(+2.76%) |
Jun 18, 2014 | 4.080 | 4.350 | 4.080 | 4.350 | 15,178 | +0.05(+1.16%) |
Jun 17, 2014 | 4.370 | 4.370 | 4.300 | 4.300 | 28,558 | -0.08(-1.83%) |
Jun 16, 2014 | 4.399 | 4.450 | 4.300 | 4.380 | 13,161 | +0.03(+0.69%) |
Jun 13, 2014 | 4.394 | 4.400 | 4.310 | 4.350 | 17,688 | +0.00(+0.00%) |
Jun 12, 2014 | 4.340 | 4.400 | 4.340 | 4.350 | 5,550 | +0.05(+1.16%) |
Jun 11, 2014 | 4.390 | 4.424 | 4.300 | 4.300 | 55,937 | -0.09(-2.05%) |
Jun 10, 2014 | 4.320 | 4.390 | 4.330 | 4.390 | 1,027 | +0.00(+0.00%) |
Jun 06, 2014 | 4.480 | 4.480 | 4.250 | 4.390 | 22,764 | -0.06(-1.35%) |
Jun 05, 2014 | 4.360 | 4.450 | 4.360 | 4.450 | 1,949 | +0.05(+1.11%) |
Jun 04, 2014 | 4.410 | 4.410 | 4.400 | 4.401 | 1,404 | -0.08(-1.76%) |
Jun 03, 2014 | 4.420 | 4.480 | 4.350 | 4.480 | 5,123 | +0.13(+2.99%) |
Jun 02, 2014 | 4.500 | 4.500 | 4.350 | 4.350 | 1,792 | -0.22(-4.81%) |
May 30, 2014 | 4.400 | 4.570 | 4.320 | 4.570 | 11,243 | +0.12(+2.70%) |
May 29, 2014 | 4.640 | 4.640 | 4.310 | 4.450 | 10,877 | -0.02(-0.45%) |
May 28, 2014 | 4.460 | 4.590 | 4.450 | 4.470 | 9,770 | -0.01(-0.17%) |
May 27, 2014 | 4.490 | 4.500 | 4.410 | 4.478 | 4,271 | +0.03(+0.62%) |
May 23, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.01(+0.23%) |
May 22, 2014 | 4.400 | 4.440 | 4.400 | 4.440 | 1,034 | +0.01(+0.14%) |
May 21, 2014 | 4.450 | 4.450 | 4.434 | 4.434 | 2,014 | -0.06(-1.26%) |
May 19, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 50 | +0.03(+0.67%) |
May 16, 2014 | 4.490 | 4.490 | 4.440 | 4.460 | 3,053 | +0.05(+1.13%) |
May 15, 2014 | 4.390 | 4.430 | 4.297 | 4.410 | 33,171 | +0.01(+0.23%) |
May 14, 2014 | 4.410 | 4.470 | 4.400 | 4.400 | 6,125 | -0.07(-1.57%) |
May 13, 2014 | 4.474 | 4.500 | 4.470 | 4.470 | 2,714 | +0.07(+1.59%) |
May 12, 2014 | 4.480 | 4.480 | 4.360 | 4.400 | 2,023 | -0.04(-0.90%) |
May 09, 2014 | 4.420 | 4.470 | 4.400 | 4.440 | 9,285 | -0.03(-0.67%) |
May 08, 2014 | 4.470 | 4.500 | 4.420 | 4.470 | 17,580 | +0.02(+0.45%) |
May 07, 2014 | 4.401 | 4.600 | 4.401 | 4.450 | 53,863 | -0.03(-0.67%) |
May 06, 2014 | 4.450 | 4.480 | 4.400 | 4.480 | 46,055 | +0.00(+0.00%) |
May 05, 2014 | 4.410 | 4.490 | 4.400 | 4.480 | 8,852 | -0.02(-0.44%) |
May 02, 2014 | 4.460 | 4.500 | 4.420 | 4.500 | 6,965 | +0.05(+1.12%) |
May 01, 2014 | 4.410 | 4.490 | 4.400 | 4.450 | 2,484 | +0.05(+1.14%) |
Apr 30, 2014 | 4.450 | 4.638 | 4.400 | 4.400 | 12,805 | -0.01(-0.23%) |
Apr 29, 2014 | 4.330 | 4.410 | 4.310 | 4.410 | 5,214 | +0.10(+2.32%) |
Apr 28, 2014 | 4.390 | 4.390 | 4.310 | 4.310 | 9,236 | +0.01(+0.23%) |
Apr 25, 2014 | 4.450 | 4.470 | 4.270 | 4.300 | 13,738 | -0.18(-4.02%) |
Apr 24, 2014 | 4.490 | 4.490 | 4.450 | 4.480 | 3,880 | +0.05(+1.13%) |
Apr 23, 2014 | 4.490 | 4.490 | 4.430 | 4.430 | 1,210 | -0.13(-2.85%) |
Apr 22, 2014 | 4.680 | 4.850 | 4.460 | 4.560 | 24,465 | -0.14(-2.98%) |
Apr 21, 2014 | 4.400 | 4.700 | 4.290 | 4.700 | 13,840 | +0.17(+3.75%) |
Apr 17, 2014 | 4.320 | 4.530 | 4.530 | 4.530 | 10,000 | +0.16(+3.66%) |
Apr 16, 2014 | 4.300 | 4.370 | 4.270 | 4.370 | 5,795 | +0.00(+0.00%) |
Apr 15, 2014 | 4.330 | 4.370 | 4.320 | 4.370 | 8,340 | +0.06(+1.39%) |
Apr 14, 2014 | 4.360 | 4.470 | 4.250 | 4.310 | 23,863 | -0.19(-4.22%) |
Apr 11, 2014 | 4.440 | 4.560 | 4.440 | 4.500 | 1,677 | +0.01(+0.22%) |
Apr 10, 2014 | 4.620 | 4.650 | 4.430 | 4.490 | 7,642 | -0.08(-1.75%) |
Apr 09, 2014 | 4.720 | 4.750 | 4.500 | 4.570 | 5,429 | -0.21(-4.39%) |
Apr 08, 2014 | 4.560 | 4.780 | 4.430 | 4.780 | 18,512 | +0.28(+6.22%) |
Apr 07, 2014 | 4.520 | 4.650 | 4.500 | 4.500 | 15,934 | +0.02(+0.45%) |
Apr 04, 2014 | 4.580 | 4.689 | 4.480 | 4.480 | 23,044 | -0.03(-0.67%) |
Apr 03, 2014 | 4.840 | 4.880 | 4.510 | 4.510 | 14,222 | -0.22(-4.65%) |
Apr 02, 2014 | 4.510 | 4.890 | 4.500 | 4.730 | 81,207 | +0.21(+4.65%) |
Apr 01, 2014 | 4.510 | 4.620 | 4.500 | 4.520 | 54,892 | -0.06(-1.31%) |
Mar 31, 2014 | 4.570 | 4.840 | 4.530 | 4.580 | 20,388 | -0.08(-1.72%) |
Mar 28, 2014 | 4.700 | 4.790 | 4.530 | 4.660 | 13,599 | -0.13(-2.71%) |
Mar 27, 2014 | 4.750 | 5.000 | 4.560 | 4.790 | 18,331 | +0.04(+0.84%) |
Mar 26, 2014 | 4.940 | 5.000 | 4.750 | 4.750 | 29,499 | -0.22(-4.43%) |
Mar 25, 2014 | 5.020 | 5.110 | 4.920 | 4.970 | 6,752 | +0.00(+0.00%) |
Mar 24, 2014 | 5.190 | 5.190 | 4.970 | 4.970 | 25,296 | -0.19(-3.68%) |
Mar 21, 2014 | 5.170 | 5.300 | 4.870 | 5.160 | 364,778 | -0.05(-0.96%) |
Mar 20, 2014 | 5.140 | 5.230 | 4.995 | 5.210 | 42,336 | +0.11(+2.16%) |
Mar 19, 2014 | 4.900 | 5.300 | 4.840 | 5.100 | 35,501 | +0.08(+1.59%) |
Mar 18, 2014 | 4.950 | 5.120 | 4.910 | 5.020 | 67,184 | +0.17(+3.51%) |
Mar 17, 2014 | 4.961 | 4.961 | 4.760 | 4.850 | 78,462 | -0.13(-2.61%) |
Mar 14, 2014 | 4.920 | 5.050 | 4.513 | 4.980 | 24,149 | +0.01(+0.20%) |
Mar 13, 2014 | 4.890 | 5.000 | 4.870 | 4.970 | 49,198 | -0.07(-1.39%) |
Mar 12, 2014 | 5.000 | 5.040 | 4.900 | 5.040 | 49,121 | -0.01(-0.20%) |
Mar 11, 2014 | 5.080 | 5.080 | 4.900 | 5.050 | 41,115 | -0.03(-0.59%) |
Mar 10, 2014 | 5.140 | 5.150 | 4.760 | 5.080 | 60,677 | -0.07(-1.36%) |
Mar 07, 2014 | 4.790 | 5.300 | 4.790 | 5.150 | 46,698 | +0.35(+7.29%) |
Mar 06, 2014 | 4.720 | 4.800 | 4.720 | 4.800 | 17,954 | -0.02(-0.41%) |
Mar 05, 2014 | 4.730 | 4.820 | 4.611 | 4.820 | 12,912 | +0.11(+2.34%) |
Mar 04, 2014 | 4.650 | 4.730 | 4.550 | 4.710 | 19,868 | +0.11(+2.39%) |
Mar 03, 2014 | 4.500 | 4.700 | 4.500 | 4.600 | 45,880 | +0.06(+1.32%) |
Feb 28, 2014 | 4.500 | 4.690 | 4.500 | 4.540 | 23,902 | +0.02(+0.44%) |
Feb 27, 2014 | 4.500 | 4.570 | 4.500 | 4.520 | 24,082 | +0.00(+0.00%) |
Feb 26, 2014 | 4.450 | 4.690 | 4.450 | 4.520 | 9,555 | -0.07(-1.53%) |
Feb 25, 2014 | 4.520 | 4.590 | 4.490 | 4.590 | 82,420 | -0.03(-0.64%) |
Feb 24, 2014 | 4.570 | 4.680 | 4.510 | 4.620 | 7,449 | +0.11(+2.44%) |
Feb 21, 2014 | 4.500 | 4.790 | 4.500 | 4.510 | 13,212 | -0.04(-0.88%) |
Feb 20, 2014 | 4.740 | 4.740 | 4.480 | 4.550 | 34,227 | -0.14(-2.99%) |
Feb 19, 2014 | 4.470 | 4.690 | 4.470 | 4.690 | 12,645 | +0.12(+2.63%) |
Feb 18, 2014 | 4.470 | 4.790 | 4.470 | 4.570 | 10,686 | +0.10(+2.24%) |
Feb 14, 2014 | 4.450 | 4.470 | 4.470 | 4.470 | 200 | -0.04(-0.89%) |
Feb 13, 2014 | 4.440 | 4.510 | 4.390 | 4.510 | 16,386 | +0.07(+1.58%) |
Feb 12, 2014 | 4.500 | 4.500 | 4.432 | 4.440 | 971 | +0.19(+4.44%) |
Feb 11, 2014 | 4.490 | 4.500 | 4.160 | 4.251 | 21,838 | -0.12(-2.71%) |
Feb 10, 2014 | 4.220 | 4.500 | 4.200 | 4.370 | 42,493 | +0.13(+3.07%) |
Feb 07, 2014 | 4.250 | 4.250 | 4.070 | 4.240 | 16,120 | +0.21(+5.21%) |
Feb 06, 2014 | 4.280 | 4.539 | 4.030 | 4.030 | 18,928 | -0.16(-3.82%) |
Feb 05, 2014 | 4.050 | 4.280 | 4.040 | 4.190 | 9,028 | +0.03(+0.72%) |
Feb 04, 2014 | 4.150 | 4.390 | 4.050 | 4.160 | 11,197 | +0.07(+1.71%) |
Feb 03, 2014 | 3.920 | 4.150 | 3.800 | 4.090 | 39,139 | +0.14(+3.54%) |
Jan 31, 2014 | 3.790 | 3.950 | 3.790 | 3.950 | 10,373 | +0.15(+3.95%) |
Jan 30, 2014 | 3.620 | 3.900 | 3.620 | 3.800 | 14,380 | -0.01(-0.26%) |
Jan 29, 2014 | 3.370 | 3.820 | 3.370 | 3.810 | 25,144 | +0.02(+0.53%) |
Jan 28, 2014 | 3.900 | 4.150 | 3.460 | 3.790 | 30,900 | -0.38(-9.11%) |
Jan 27, 2014 | 4.060 | 4.300 | 3.780 | 4.170 | 60,485 | +0.10(+2.46%) |
Jan 24, 2014 | 4.360 | 4.360 | 4.070 | 4.070 | 17,812 | -0.21(-4.91%) |
Jan 23, 2014 | 4.500 | 4.500 | 4.200 | 4.280 | 27,625 | -0.22(-4.89%) |
Jan 22, 2014 | 4.670 | 4.700 | 4.401 | 4.500 | 7,090 | -0.08(-1.75%) |
Jan 21, 2014 | 4.550 | 4.600 | 4.415 | 4.580 | 19,413 | +0.17(+3.85%) |
Jan 17, 2014 | 4.400 | 4.410 | 4.410 | 4.410 | 5,200 | -0.08(-1.78%) |
Jan 16, 2014 | 4.490 | 4.710 | 4.350 | 4.490 | 18,804 | +0.02(+0.45%) |
Jan 15, 2014 | 4.500 | 4.750 | 4.430 | 4.470 | 69,674 | -0.03(-0.67%) |
Jan 14, 2014 | 4.550 | 4.740 | 4.500 | 4.500 | 13,213 | -0.08(-1.75%) |
Jan 13, 2014 | 4.990 | 4.990 | 4.550 | 4.580 | 23,631 | -0.16(-3.38%) |
Jan 10, 2014 | 4.600 | 4.740 | 4.411 | 4.740 | 20,617 | +0.19(+4.18%) |
Jan 09, 2014 | 4.620 | 4.620 | 4.110 | 4.550 | 32,022 | -0.20(-4.21%) |
Jan 08, 2014 | 4.811 | 4.900 | 4.450 | 4.750 | 53,798 | -0.10(-2.06%) |
Jan 07, 2014 | 4.950 | 4.950 | 4.830 | 4.850 | 23,648 | +0.00(+0.00%) |
Jan 06, 2014 | 4.510 | 5.100 | 4.400 | 4.850 | 76,782 | +0.45(+10.23%) |
Jan 03, 2014 | 4.180 | 4.400 | 4.030 | 4.400 | 73,059 | +0.25(+6.02%) |
Jan 02, 2014 | 3.850 | 4.410 | 3.850 | 4.150 | 100,380 | +0.29(+7.51%) |
Dec 31, 2013 | 3.800 | 3.860 | 3.860 | 3.860 | 3,600 | +0.07(+1.85%) |
Dec 30, 2013 | 3.750 | 3.800 | 3.650 | 3.790 | 17,656 | +0.05(+1.34%) |
Dec 27, 2013 | 3.740 | 3.750 | 3.600 | 3.740 | 11,214 | +0.00(+0.00%) |
Dec 26, 2013 | 3.600 | 3.740 | 3.600 | 3.740 | 14,666 | +0.28(+8.09%) |
Dec 24, 2013 | 3.450 | 3.750 | 3.410 | 3.460 | 10,965 | -0.28(-7.48%) |
Dec 23, 2013 | 3.570 | 3.740 | 3.560 | 3.740 | 11,230 | +0.22(+6.25%) |
Dec 20, 2013 | 3.450 | 3.520 | 3.410 | 3.520 | 48,504 | -0.05(-1.40%) |
Dec 19, 2013 | 3.534 | 3.570 | 3.534 | 3.570 | 4,615 | +0.00(+0.00%) |
Dec 18, 2013 | 3.510 | 3.590 | 3.500 | 3.570 | 19,159 | +0.07(+2.00%) |
Dec 17, 2013 | 3.400 | 3.520 | 3.400 | 3.500 | 80,231 | +0.10(+2.94%) |
Dec 16, 2013 | 3.400 | 3.499 | 3.400 | 3.400 | 12,622 | -0.11(-3.13%) |
Dec 13, 2013 | 3.680 | 3.680 | 3.400 | 3.510 | 16,176 | +0.02(+0.57%) |
Dec 12, 2013 | 3.720 | 3.750 | 3.350 | 3.490 | 41,380 | -0.07(-1.97%) |
Dec 11, 2013 | 3.900 | 3.900 | 3.550 | 3.560 | 13,048 | -0.34(-8.72%) |
Dec 10, 2013 | 3.600 | 3.955 | 3.350 | 3.900 | 43,829 | +0.35(+9.86%) |