Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 4.520 | 4.527 | 4.527 | 4.527 | 3,300 | -0.01(-0.29%) |
Jul 29, 2014 | 4.650 | 4.650 | 4.540 | 4.540 | 13,406 | +0.09(+2.02%) |
Jul 28, 2014 | 4.450 | 4.458 | 4.450 | 4.450 | 500 | -0.02(-0.56%) |
Jul 25, 2014 | 4.670 | 4.670 | 4.450 | 4.475 | 20,900 | +0.02(+0.56%) |
Jul 24, 2014 | 4.440 | 4.460 | 4.440 | 4.450 | 2,150 | +0.01(+0.23%) |
Jul 22, 2014 | 4.440 | 4.440 | 4.440 | 4.440 | 2,900 | +0.01(+0.23%) |
Jul 21, 2014 | 4.460 | 4.650 | 4.430 | 4.430 | 15,549 | -0.07(-1.56%) |
Jul 18, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 850 | +0.02(+0.45%) |
Jul 17, 2014 | 4.570 | 4.690 | 4.450 | 4.480 | 1,901 | -0.12(-2.61%) |
Jul 15, 2014 | 4.530 | 4.600 | 4.600 | 4.600 | 1,100 | +0.17(+3.84%) |
Jul 11, 2014 | 4.450 | 4.430 | 4.430 | 4.430 | 300 | -0.06(-1.42%) |
Jul 10, 2014 | 4.451 | 4.494 | 4.450 | 4.494 | 3,991 | -0.09(-2.05%) |
Jul 09, 2014 | 4.560 | 4.588 | 4.550 | 4.588 | 2,500 | +0.06(+1.26%) |
Jul 08, 2014 | 4.531 | 4.531 | 4.531 | 4.531 | 600 | -0.02(-0.44%) |
Jul 07, 2014 | 4.551 | 4.551 | 4.551 | 4.551 | 701 | -0.14(-3.07%) |
Jul 02, 2014 | 4.700 | 4.695 | 4.695 | 4.695 | 2,100 | +0.11(+2.29%) |
Jul 01, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 211 | +0.02(+0.44%) |
Jun 30, 2014 | 4.570 | 4.570 | 4.570 | 4.570 | 1,911 | -0.12(-2.56%) |
Jun 27, 2014 | 4.710 | 4.730 | 4.690 | 4.690 | 1,567 | -0.07(-1.47%) |
Jun 26, 2014 | 4.710 | 4.760 | 4.710 | 4.760 | 601 | -0.08(-1.65%) |
Jun 24, 2014 | 4.750 | 4.840 | 4.840 | 4.840 | 3,900 | +0.07(+1.47%) |
Jun 23, 2014 | 4.750 | 4.830 | 4.750 | 4.770 | 1,488 | -0.05(-1.04%) |
Jun 20, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 265 | +0.02(+0.42%) |
Jun 19, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 2,096 | +0.10(+2.13%) |
Jun 13, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | -0.08(-1.67%) |
Jun 11, 2014 | 4.900 | 4.780 | 4.780 | 4.780 | 9 | -0.02(-0.42%) |
Jun 06, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 4 | -0.05(-1.03%) |
Jun 05, 2014 | 4.800 | 4.850 | 4.800 | 4.850 | 1,886 | +0.05(+1.04%) |
Jun 04, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 1,053 | +0.00(+0.00%) |
Jun 02, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | +0.00(+0.00%) |
May 29, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | -0.00(-0.04%) |
May 27, 2014 | 4.820 | 4.802 | 4.802 | 4.802 | 600 | +0.09(+1.95%) |
May 23, 2014 | 4.900 | 4.710 | 4.710 | 4.710 | 2,400 | -0.28(-5.61%) |
May 19, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.14(+2.89%) |
May 16, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 900 | -0.01(-0.21%) |
May 15, 2014 | 4.860 | 4.860 | 4.860 | 4.860 | 300 | -0.02(-0.41%) |
May 14, 2014 | 4.870 | 5.000 | 4.850 | 4.880 | 7,018 | +0.07(+1.46%) |
May 13, 2014 | 4.750 | 4.810 | 4.750 | 4.810 | 2,300 | +0.11(+2.34%) |
May 12, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,006 | -0.04(-0.84%) |
May 08, 2014 | 4.740 | 4.740 | 4.740 | 4.740 | 26 | +0.04(+0.79%) |
May 07, 2014 | 4.703 | 4.703 | 4.703 | 4.703 | 250 | -0.10(-2.02%) |
May 06, 2014 | 4.850 | 4.850 | 4.800 | 4.800 | 8,008 | -0.27(-5.32%) |
May 01, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.22(+4.53%) |
Apr 30, 2014 | 4.940 | 4.940 | 4.850 | 4.850 | 4,602 | -0.11(-2.22%) |
Apr 29, 2014 | 5.000 | 5.000 | 4.940 | 4.960 | 7,114 | -0.04(-0.80%) |
Apr 23, 2014 | 5.010 | 5.000 | 5.000 | 5.000 | 800 | -0.04(-0.79%) |
Apr 21, 2014 | 5.200 | 5.040 | 5.040 | 5.040 | 90 | -0.21(-4.00%) |
Apr 17, 2014 | 5.200 | 5.250 | 5.250 | 5.250 | 900 | -0.04(-0.76%) |
Apr 16, 2014 | 5.200 | 5.430 | 5.200 | 5.290 | 3,350 | +0.09(+1.73%) |
Apr 15, 2014 | 5.201 | 5.201 | 5.200 | 5.200 | 2,000 | -0.05(-0.95%) |
Apr 14, 2014 | 5.202 | 5.250 | 5.202 | 5.250 | 260 | +0.02(+0.38%) |
Apr 11, 2014 | 5.450 | 5.450 | 5.230 | 5.230 | 200 | -0.17(-3.15%) |
Apr 10, 2014 | 5.200 | 5.400 | 5.200 | 5.400 | 1,550 | -0.05(-0.92%) |
Apr 08, 2014 | 5.430 | 5.450 | 5.450 | 5.450 | 1,200 | +0.01(+0.22%) |
Apr 07, 2014 | 5.450 | 5.450 | 5.200 | 5.438 | 5,586 | +0.04(+0.70%) |
Apr 04, 2014 | 5.450 | 5.680 | 5.360 | 5.400 | 3,704 | -0.13(-2.35%) |
Apr 03, 2014 | 5.400 | 5.530 | 5.390 | 5.530 | 4,722 | +0.11(+2.03%) |
Apr 02, 2014 | 5.350 | 5.712 | 5.350 | 5.420 | 1,665 | +0.00(+0.00%) |
Apr 01, 2014 | 5.570 | 5.570 | 5.400 | 5.420 | 1,125 | -0.15(-2.69%) |
Mar 31, 2014 | 5.550 | 5.570 | 5.360 | 5.570 | 1,271 | +0.21(+3.92%) |
Mar 28, 2014 | 5.400 | 5.500 | 5.350 | 5.360 | 5,692 | -0.01(-0.19%) |
Mar 26, 2014 | 5.400 | 5.370 | 5.370 | 5.370 | 3,400 | -0.04(-0.74%) |
Mar 25, 2014 | 5.520 | 5.520 | 5.400 | 5.410 | 10,411 | -0.13(-2.34%) |
Mar 24, 2014 | 5.660 | 5.660 | 5.540 | 5.540 | 474 | -0.11(-1.95%) |
Mar 21, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 1,678 | +0.13(+2.36%) |
Mar 20, 2014 | 5.538 | 5.570 | 5.520 | 5.520 | 1,519 | -0.13(-2.30%) |
Mar 19, 2014 | 5.531 | 5.650 | 5.531 | 5.650 | 244 | +0.13(+2.32%) |
Mar 18, 2014 | 5.522 | 5.522 | 5.522 | 5.522 | 150 | -0.01(-0.14%) |
Mar 14, 2014 | 5.730 | 5.530 | 5.530 | 5.530 | 4 | +0.01(+0.18%) |
Mar 13, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 180 | -0.03(-0.54%) |
Mar 12, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | -0.04(-0.72%) |
Mar 10, 2014 | 5.630 | 5.590 | 5.590 | 5.590 | 101 | -0.01(-0.18%) |
Mar 07, 2014 | 5.510 | 5.749 | 5.510 | 5.600 | 4,200 | +0.12(+2.19%) |
Mar 06, 2014 | 5.700 | 5.700 | 5.420 | 5.480 | 10,423 | -0.27(-4.70%) |
Mar 05, 2014 | 5.750 | 5.750 | 5.730 | 5.750 | 1,100 | +0.13(+2.31%) |
Mar 04, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.04(+0.72%) |
Feb 28, 2014 | 5.700 | 5.580 | 5.580 | 5.580 | 20 | -0.07(-1.24%) |
Feb 26, 2014 | 5.800 | 5.650 | 5.650 | 5.650 | 2,400 | -0.10(-1.74%) |
Feb 25, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 5,203 | -0.05(-0.86%) |
Feb 24, 2014 | 5.800 | 5.820 | 5.800 | 5.800 | 4,685 | +0.00(+0.00%) |
Feb 21, 2014 | 5.640 | 5.800 | 5.570 | 5.800 | 6,630 | +0.19(+3.38%) |
Feb 20, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 100 | -0.04(-0.70%) |
Feb 19, 2014 | 5.630 | 5.650 | 5.550 | 5.650 | 8,607 | +0.00(+0.00%) |
Feb 18, 2014 | 5.550 | 5.750 | 5.400 | 5.650 | 5,502 | +0.05(+0.89%) |
Feb 14, 2014 | 5.610 | 5.600 | 5.600 | 5.600 | 400 | -0.26(-4.44%) |
Feb 13, 2014 | 5.612 | 5.860 | 5.612 | 5.860 | 542 | +0.16(+2.81%) |
Feb 12, 2014 | 5.870 | 5.870 | 5.630 | 5.700 | 3,424 | -0.18(-3.06%) |
Feb 11, 2014 | 5.550 | 5.900 | 5.540 | 5.880 | 13,300 | +0.20(+3.52%) |
Feb 10, 2014 | 5.600 | 5.760 | 5.580 | 5.680 | 8,317 | -0.01(-0.16%) |
Feb 07, 2014 | 5.570 | 5.689 | 5.570 | 5.689 | 700 | +0.10(+1.77%) |
Feb 03, 2014 | 5.850 | 5.590 | 5.590 | 5.590 | 1,000 | -0.28(-4.71%) |
Jan 29, 2014 | 5.866 | 5.866 | 5.866 | 5.866 | 0 | -0.08(-1.41%) |
Jan 27, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 320 | +0.00(+0.00%) |
Jan 22, 2014 | 5.670 | 5.950 | 5.950 | 5.950 | 20 | +0.01(+0.17%) |
Jan 21, 2014 | 5.895 | 5.940 | 5.848 | 5.940 | 6,600 | +0.09(+1.54%) |
Jan 17, 2014 | 5.900 | 5.850 | 5.850 | 5.850 | 4,500 | -0.05(-0.85%) |
Jan 13, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 20 | +0.05(+0.85%) |
Jan 08, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.10(+1.74%) |
Jan 07, 2014 | 5.500 | 5.750 | 5.500 | 5.750 | 301 | +0.00(+0.00%) |
Jan 06, 2014 | 5.800 | 5.800 | 5.512 | 5.750 | 6,536 | -0.05(-0.86%) |
Jan 03, 2014 | 5.860 | 5.900 | 5.800 | 5.800 | 6,880 | +0.02(+0.35%) |
Jan 02, 2014 | 5.830 | 5.830 | 5.401 | 5.780 | 2,532 | -0.06(-1.03%) |
Dec 31, 2013 | 5.620 | 5.840 | 5.840 | 5.840 | 4,000 | +0.09(+1.57%) |
Dec 30, 2013 | 5.660 | 5.750 | 5.370 | 5.750 | 1,100 | +0.00(+0.00%) |
Dec 27, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 614 | +0.05(+0.91%) |
Dec 26, 2013 | 5.749 | 5.750 | 5.698 | 5.698 | 916 | -0.05(-0.90%) |
Dec 20, 2013 | 5.500 | 5.750 | 5.750 | 5.750 | 3,400 | +0.25(+4.55%) |
Dec 19, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 1,305 | +0.00(+0.02%) |
Dec 18, 2013 | 5.499 | 5.499 | 5.499 | 5.499 | 811 | +0.03(+0.53%) |
Dec 17, 2013 | 5.470 | 5.470 | 5.470 | 5.470 | 111 | +0.01(+0.18%) |
Dec 16, 2013 | 5.460 | 5.460 | 5.460 | 5.460 | 131 | +0.02(+0.37%) |
Dec 13, 2013 | 5.300 | 5.499 | 5.300 | 5.440 | 690 | -0.04(-0.73%) |
Dec 11, 2013 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | -0.02(-0.36%) |
Dec 09, 2013 | 5.440 | 5.500 | 5.500 | 5.500 | 7,700 | +0.05(+0.92%) |
Dec 06, 2013 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) |
Dec 05, 2013 | 5.510 | 5.510 | 5.500 | 5.500 | 0 | +0.14(+2.54%) |
Dec 03, 2013 | 5.360 | 5.364 | 5.364 | 5.364 | 2,000 | -0.05(-0.86%) |
Dec 02, 2013 | 5.360 | 5.430 | 5.360 | 5.410 | 0 | +0.05(+0.93%) |
Nov 26, 2013 | 5.350 | 5.360 | 5.360 | 5.360 | 1,100 | +0.06(+1.13%) |
Nov 25, 2013 | 5.700 | 5.700 | 5.300 | 5.300 | 0 | -0.28(-5.02%) |
Nov 22, 2013 | 5.580 | 5.580 | 5.560 | 5.580 | 0 | +0.02(+0.36%) |
Nov 21, 2013 | 5.570 | 5.570 | 5.560 | 5.560 | 0 | +0.01(+0.18%) |
Nov 20, 2013 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.20(-3.48%) |
Nov 19, 2013 | 5.750 | 5.750 | 5.730 | 5.750 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 5.749 | 5.750 | 5.740 | 5.750 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.748 | 5.750 | 5.670 | 5.750 | 0 | +0.25(+4.55%) |
Nov 13, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.21(-3.68%) |
Nov 12, 2013 | 5.300 | 5.710 | 5.300 | 5.710 | 0 | -0.07(-1.14%) |
Nov 11, 2013 | 5.600 | 5.850 | 5.563 | 5.776 | 0 | +0.54(+10.23%) |
Nov 08, 2013 | 5.240 | 5.850 | 5.200 | 5.240 | 0 | +0.01(+0.19%) |
Nov 07, 2013 | 5.260 | 5.260 | 5.210 | 5.230 | 0 | +0.02(+0.38%) |
Nov 06, 2013 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.02(+0.39%) |
Nov 05, 2013 | 5.170 | 5.190 | 5.170 | 5.190 | 0 | +0.02(+0.39%) |
Nov 04, 2013 | 5.500 | 5.500 | 5.170 | 5.170 | 0 | -0.34(-6.17%) |
Nov 01, 2013 | 5.150 | 5.510 | 5.150 | 5.510 | 0 | +0.22(+4.16%) |
Oct 31, 2013 | 5.730 | 5.730 | 5.290 | 5.290 | 0 | +0.09(+1.73%) |
Oct 30, 2013 | 5.110 | 5.200 | 5.110 | 5.200 | 0 | -0.05(-0.95%) |
Oct 29, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | -0.20(-3.74%) |
Oct 28, 2013 | 5.499 | 5.500 | 5.130 | 5.454 | 0 | +0.21(+4.08%) |
Oct 25, 2013 | 5.340 | 5.340 | 4.961 | 5.240 | 0 | -0.01(-0.19%) |
Oct 24, 2013 | 5.250 | 5.250 | 4.950 | 5.250 | 0 | +0.15(+2.94%) |
Oct 23, 2013 | 5.070 | 5.150 | 5.070 | 5.100 | 0 | -0.14(-2.67%) |
Oct 22, 2013 | 5.250 | 5.250 | 5.062 | 5.240 | 0 | -0.01(-0.19%) |
Oct 21, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.15(+2.94%) |
Oct 18, 2013 | 5.250 | 5.250 | 5.100 | 5.100 | 1,200 | +0.00(+0.00%) |
Oct 16, 2013 | 5.250 | 5.100 | 5.100 | 5.100 | 6,900 | -0.26(-4.85%) |
Oct 15, 2013 | 5.650 | 5.650 | 4.915 | 5.360 | 0 | -0.39(-6.78%) |
Oct 11, 2013 | 5.250 | 5.750 | 5.750 | 5.750 | 8,100 | +0.55(+10.58%) |
Oct 10, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.14(-2.62%) |
Oct 08, 2013 | 5.200 | 5.340 | 5.340 | 5.340 | 1,000 | +0.19(+3.69%) |
Oct 04, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | +0.01(+0.19%) |
Oct 03, 2013 | 5.100 | 5.150 | 5.100 | 5.140 | 0 | +0.07(+1.38%) |
Oct 02, 2013 | 5.080 | 5.080 | 5.012 | 5.070 | 0 | +0.03(+0.60%) |
Oct 01, 2013 | 5.190 | 5.190 | 5.040 | 5.040 | 0 | +0.21(+4.35%) |
Sep 30, 2013 | 4.940 | 5.110 | 4.830 | 4.830 | 0 | -0.12(-2.42%) |
Sep 27, 2013 | 4.960 | 4.960 | 4.810 | 4.950 | 0 | -0.05(-0.98%) |
Sep 26, 2013 | 5.000 | 5.060 | 4.980 | 4.999 | 0 | +0.17(+3.50%) |
Sep 24, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.02(+0.42%) |
Sep 23, 2013 | 4.789 | 5.189 | 4.789 | 4.810 | 0 | +0.01(+0.21%) |
Sep 20, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 4.690 | 4.810 | 4.690 | 4.800 | 0 | +0.23(+5.03%) |
Sep 18, 2013 | 4.800 | 4.850 | 4.320 | 4.570 | 0 | -0.23(-4.79%) |
Sep 17, 2013 | 4.810 | 4.810 | 4.800 | 4.800 | 0 | +0.01(+0.21%) |
Sep 16, 2013 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | -0.43(-8.24%) |
Sep 13, 2013 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.02(+0.38%) |
Sep 11, 2013 | 4.800 | 5.200 | 5.200 | 5.200 | 1,800 | +0.22(+4.42%) |
Sep 10, 2013 | 5.000 | 5.000 | 4.980 | 4.980 | 0 | -0.02(-0.40%) |
Sep 09, 2013 | 5.100 | 5.100 | 4.900 | 5.000 | 0 | -0.11(-2.15%) |
Sep 06, 2013 | 5.100 | 5.110 | 5.100 | 5.110 | 0 | +0.01(+0.20%) |
Sep 05, 2013 | 4.880 | 5.100 | 4.700 | 5.100 | 0 | +0.08(+1.59%) |
Sep 04, 2013 | 5.000 | 5.140 | 5.000 | 5.020 | 0 | +0.02(+0.40%) |
Sep 03, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 5.190 | 5.190 | 5.000 | 5.000 | 0 | -0.30(-5.66%) |
Aug 29, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.25(+4.95%) |
Aug 27, 2013 | 5.080 | 5.050 | 5.050 | 5.050 | 2,000 | -0.05(-0.98%) |
Aug 26, 2013 | 5.140 | 5.140 | 5.080 | 5.100 | 0 | -0.11(-2.09%) |
Aug 23, 2013 | 5.240 | 5.240 | 5.060 | 5.209 | 0 | +0.04(+0.75%) |
Aug 22, 2013 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.01(+0.19%) |
Aug 21, 2013 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 5.370 | 5.410 | 5.150 | 5.160 | 0 | -0.19(-3.55%) |
Aug 19, 2013 | 5.010 | 5.500 | 5.010 | 5.350 | 0 | +0.17(+3.28%) |
Aug 16, 2013 | 5.090 | 5.180 | 5.090 | 5.180 | 0 | -0.10(-1.89%) |
Aug 15, 2013 | 5.750 | 5.750 | 5.010 | 5.280 | 11,014 | -0.47(-8.17%) |
Aug 14, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 830 | +0.20(+3.60%) |
Aug 12, 2013 | 5.000 | 5.550 | 5.000 | 5.550 | 6,767 | +0.05(+0.91%) |
Aug 09, 2013 | 5.550 | 5.550 | 5.500 | 5.500 | 3,686 | +0.08(+1.48%) |
Aug 08, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | -0.03(-0.55%) |
Aug 07, 2013 | 5.250 | 5.750 | 5.207 | 5.450 | 4,199 | +0.24(+4.61%) |
Aug 06, 2013 | 5.020 | 5.250 | 5.010 | 5.210 | 5,292 | +0.19(+3.78%) |
Aug 05, 2013 | 5.000 | 5.020 | 5.000 | 5.020 | 2,830 | +0.00(+0.00%) |
Aug 02, 2013 | 5.150 | 5.279 | 5.001 | 5.020 | 700 | -0.20(-3.83%) |