Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.460 | 4.470 | 4.460 | 4.470 | 1,000 | +0.08(+1.82%) |
Nov 27, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 2,000 | +0.07(+1.62%) |
Nov 26, 2013 | 4.330 | 4.330 | 4.320 | 4.320 | 3,100 | +0.02(+0.47%) |
Nov 25, 2013 | 4.200 | 4.300 | 4.200 | 4.300 | 2,832 | +0.21(+5.13%) |
Nov 21, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.09(+2.25%) |
Nov 20, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 700 | +0.02(+0.50%) |
Nov 19, 2013 | 3.990 | 3.990 | 3.980 | 3.980 | 2,500 | -0.05(-1.24%) |
Nov 18, 2013 | 4.030 | 4.030 | 4.030 | 4.030 | 400 | +0.00(+0.00%) |
Nov 11, 2013 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
Nov 06, 2013 | 4.030 | 4.030 | 4.030 | 0 | +0.09(+2.28%) | |
Nov 05, 2013 | 3.930 | 3.940 | 3.930 | 3.940 | 1,779 | -0.43(-9.84%) |
Oct 31, 2013 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
Oct 28, 2013 | 4.370 | 4.370 | 4.370 | 0 | +0.06(+1.39%) | |
Oct 24, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | -0.07(-1.60%) |
Oct 23, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 300 | -0.11(-2.45%) |
Oct 22, 2013 | 4.490 | 4.490 | 4.490 | 4.490 | 500 | +0.11(+2.51%) |
Oct 21, 2013 | 4.400 | 4.400 | 4.380 | 4.380 | 2,485 | +0.03(+0.69%) |
Oct 18, 2013 | 4.350 | 4.360 | 4.350 | 4.350 | 29,400 | +0.10(+2.35%) |
Oct 17, 2013 | 4.240 | 4.250 | 4.240 | 4.250 | 1,600 | +0.02(+0.47%) |
Oct 16, 2013 | 4.300 | 4.300 | 4.230 | 4.230 | 2,545 | -0.14(-3.20%) |
Oct 15, 2013 | 4.370 | 4.376 | 4.370 | 4.370 | 8,650 | -0.14(-3.10%) |
Oct 14, 2013 | 4.510 | 4.510 | 4.510 | 4.510 | 2,000 | -0.04(-0.88%) |
Oct 11, 2013 | 4.540 | 4.550 | 4.540 | 4.550 | 23,300 | -0.09(-1.94%) |
Oct 10, 2013 | 4.650 | 4.650 | 4.640 | 4.640 | 1,400 | +0.21(+4.74%) |
Oct 09, 2013 | 4.430 | 4.430 | 4.430 | 4.430 | 2,000 | -0.16(-3.49%) |
Oct 08, 2013 | 4.590 | 4.590 | 4.590 | 4.590 | 1,596 | -0.06(-1.29%) |
Oct 02, 2013 | 4.650 | 4.650 | 4.650 | 0 | +0.09(+1.97%) | |
Oct 01, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 200 | -0.10(-2.15%) |
Sep 27, 2013 | 4.660 | 4.660 | 4.660 | 4.660 | 1,920 | -0.18(-3.72%) |
Sep 26, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.01(-0.21%) |
Sep 25, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 1,277 | +0.13(+2.75%) |
Sep 23, 2013 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) | |
Sep 20, 2013 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | -0.01(-0.21%) |
Sep 17, 2013 | 4.730 | 4.730 | 4.730 | 0 | +0.11(+2.38%) | |
Sep 16, 2013 | 4.460 | 4.620 | 4.460 | 4.620 | 3,800 | +0.16(+3.59%) |
Sep 13, 2013 | 4.460 | 4.460 | 4.460 | 4.460 | 450 | -0.04(-0.89%) |
Sep 12, 2013 | 4.480 | 4.500 | 4.480 | 4.500 | 2,500 | -0.29(-6.05%) |
Sep 11, 2013 | 4.790 | 4.790 | 4.790 | 4.790 | 1,000 | -0.14(-2.84%) |
Sep 10, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 200 | +0.07(+1.44%) |
Sep 09, 2013 | 4.850 | 4.860 | 4.850 | 4.860 | 2,000 | +0.06(+1.25%) |
Sep 06, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 500 | +0.03(+0.63%) |
Sep 04, 2013 | 4.770 | 4.770 | 4.770 | 0 | +0.16(+3.47%) | |
Sep 03, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 100 | +0.13(+2.90%) |
Aug 29, 2013 | 4.480 | 4.480 | 4.480 | 0 | +0.11(+2.52%) | |
Aug 28, 2013 | 4.360 | 4.370 | 4.360 | 4.370 | 2,410 | -0.15(-3.32%) |
Aug 26, 2013 | 4.520 | 4.520 | 4.520 | 0 | -0.04(-0.87%) | |
Aug 23, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 3,396 | -0.19(-4.00%) |
Aug 22, 2013 | 4.730 | 4.750 | 4.730 | 4.750 | 4,000 | +0.30(+6.74%) |
Aug 21, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.11(+2.53%) |
Aug 20, 2013 | 4.300 | 4.420 | 4.300 | 4.340 | 9,000 | -0.18(-3.98%) |
Aug 19, 2013 | 4.520 | 4.551 | 4.520 | 4.520 | 3,650 | -0.39(-7.94%) |
Aug 16, 2013 | 4.890 | 4.910 | 4.890 | 4.910 | 1,050 | +0.00(+0.00%) |
Aug 15, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | +0.09(+1.89%) |
Aug 14, 2013 | 4.780 | 4.840 | 4.780 | 4.819 | 3,164 | -0.00(-0.02%) |
Aug 13, 2013 | 4.820 | 4.820 | 4.760 | 4.820 | 3,985 | +0.22(+4.78%) |
Aug 12, 2013 | 4.600 | 4.710 | 4.600 | 4.600 | 6,700 | -0.04(-0.86%) |
Aug 09, 2013 | 4.660 | 4.660 | 4.640 | 4.640 | 4,200 | -0.01(-0.22%) |
Aug 08, 2013 | 4.600 | 4.650 | 4.600 | 4.650 | 3,000 | +0.07(+1.53%) |
Aug 07, 2013 | 4.610 | 4.610 | 4.580 | 4.580 | 4,350 | -0.06(-1.30%) |
Aug 06, 2013 | 4.660 | 4.660 | 4.630 | 4.640 | 2,850 | -0.06(-1.27%) |
Aug 05, 2013 | 4.640 | 4.700 | 4.640 | 4.700 | 3,000 | +0.01(+0.21%) |
Aug 02, 2013 | 4.600 | 4.690 | 4.600 | 4.690 | 5,750 | -0.08(-1.68%) |
Aug 01, 2013 | 4.760 | 4.770 | 4.760 | 4.770 | 1,280 | +0.12(+2.58%) |
Jul 31, 2013 | 4.720 | 4.720 | 4.650 | 4.650 | 3,000 | -0.10(-2.11%) |
Jul 30, 2013 | 4.760 | 4.760 | 4.750 | 4.750 | 2,000 | +0.08(+1.71%) |
Jul 29, 2013 | 4.750 | 4.750 | 4.670 | 4.670 | 1,200 | -0.01(-0.22%) |
Jul 26, 2013 | 4.760 | 4.760 | 4.680 | 4.680 | 2,000 | -0.17(-3.50%) |
Jul 25, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.27(+5.80%) |
Jul 24, 2013 | 4.530 | 4.584 | 4.530 | 4.584 | 1,600 | +0.20(+4.66%) |
Jul 23, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 26,950 | +0.06(+1.39%) |
Jul 22, 2013 | 4.310 | 4.320 | 4.320 | 4.320 | 18,100 | -0.04(-0.92%) |
Jul 19, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 600 | -0.24(-5.22%) |
Jul 18, 2013 | 4.580 | 4.600 | 4.580 | 4.600 | 5,200 | -0.01(-0.22%) |
Jul 17, 2013 | 4.720 | 4.720 | 4.610 | 4.610 | 700 | -0.34(-6.87%) |
Jul 16, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 | -0.00(-0.00%) |
Jul 15, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 600 | +0.12(+2.49%) |
Jul 12, 2013 | 4.790 | 4.830 | 4.780 | 4.830 | 1,700 | +0.14(+2.99%) |
Jul 11, 2013 | 4.700 | 4.790 | 4.690 | 4.690 | 2,400 | -0.04(-0.85%) |
Jul 10, 2013 | 4.690 | 4.880 | 4.680 | 4.730 | 8,517 | -0.23(-4.66%) |
Jul 09, 2013 | 5.020 | 5.280 | 4.961 | 4.961 | 3,400 | -0.32(-6.04%) |
Jul 08, 2013 | 5.280 | 5.290 | 5.280 | 5.280 | 800 | -0.27(-4.86%) |
Jul 03, 2013 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.06(-1.07%) |
Jul 02, 2013 | 5.610 | 5.610 | 5.610 | 5.610 | 1,800 | +0.02(+0.36%) |
Jul 01, 2013 | 5.580 | 5.600 | 5.580 | 5.590 | 1,350 | -0.01(-0.18%) |
Jun 28, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.32(+6.06%) |
Jun 26, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 450 | +0.00(+0.00%) |
Jun 25, 2013 | 5.180 | 5.280 | 5.180 | 5.280 | 11,975 | +0.35(+7.10%) |
Jun 24, 2013 | 5.220 | 5.220 | 4.930 | 4.930 | 14,875 | -0.29(-5.56%) |
Jun 21, 2013 | 5.270 | 5.270 | 5.220 | 5.220 | 4,600 | -0.08(-1.51%) |
Jun 20, 2013 | 5.360 | 5.360 | 5.300 | 5.300 | 3,200 | -0.14(-2.57%) |
Jun 19, 2013 | 5.440 | 5.450 | 5.440 | 5.440 | 10,000 | +0.13(+2.45%) |
Jun 17, 2013 | 5.310 | 5.310 | 5.310 | 0 | -0.05(-0.93%) | |
Jun 14, 2013 | 5.360 | 5.360 | 5.360 | 5.360 | 500 | -0.01(-0.19%) |
Jun 13, 2013 | 5.310 | 5.370 | 5.310 | 5.370 | 11,800 | -0.32(-5.62%) |
Jun 12, 2013 | 5.580 | 5.690 | 5.580 | 5.690 | 350 | +0.03(+0.53%) |
Jun 11, 2013 | 5.630 | 5.660 | 5.630 | 5.660 | 2,750 | -0.05(-0.88%) |
Jun 10, 2013 | 5.850 | 5.850 | 5.710 | 5.710 | 14,115 | +0.01(+0.18%) |
Jun 07, 2013 | 5.700 | 5.700 | 5.700 | 5.700 | 1,100 | -0.09(-1.55%) |
Jun 06, 2013 | 5.790 | 5.790 | 5.790 | 5.790 | 26,500 | -0.14(-2.36%) |
Jun 05, 2013 | 5.980 | 5.990 | 5.930 | 5.930 | 5,850 | -0.10(-1.66%) |
Jun 04, 2013 | 6.040 | 6.040 | 6.030 | 6.030 | 11,500 | +0.34(+5.98%) |
May 31, 2013 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
May 29, 2013 | 5.650 | 5.650 | 5.650 | 0 | -0.07(-1.22%) | |
May 28, 2013 | 5.750 | 5.750 | 5.720 | 5.720 | 2,250 | +0.22(+4.00%) |
May 24, 2013 | 5.390 | 5.530 | 5.390 | 5.500 | 1,800 | +0.11(+2.04%) |
May 23, 2013 | 5.380 | 5.390 | 5.320 | 5.390 | 119,126 | -0.26(-4.60%) |
May 21, 2013 | 5.650 | 5.650 | 5.650 | 500 | -0.14(-2.42%) | |
May 20, 2013 | 5.790 | 5.790 | 5.790 | 5.790 | 800 | +0.05(+0.87%) |
May 17, 2013 | 5.740 | 5.740 | 5.740 | 5.740 | 6,950 | +0.04(+0.70%) |
May 16, 2013 | 5.720 | 5.720 | 5.700 | 5.700 | 4,965 | +0.11(+1.97%) |
May 15, 2013 | 5.590 | 5.590 | 5.590 | 5.590 | 1,000 | +0.47(+9.18%) |
May 09, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.13(+2.61%) |
May 08, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 1,400 | +0.02(+0.40%) |
May 07, 2013 | 4.950 | 4.970 | 4.950 | 4.970 | 2,200 | +0.06(+1.22%) |
May 06, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | -0.04(-0.81%) |
May 03, 2013 | 4.890 | 4.950 | 4.890 | 4.950 | 3,000 | +0.04(+0.81%) |
May 02, 2013 | 4.870 | 4.910 | 4.870 | 4.910 | 8,250 | +0.05(+1.03%) |
May 01, 2013 | 4.860 | 4.860 | 4.860 | 4.860 | 1,000 | -0.06(-1.22%) |
Apr 30, 2013 | 4.866 | 4.920 | 4.866 | 4.920 | 1,900 | +0.08(+1.74%) |
Apr 29, 2013 | 4.770 | 4.850 | 4.770 | 4.836 | 2,500 | +0.23(+4.90%) |
Apr 25, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) |
Apr 23, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) |
Apr 22, 2013 | 4.570 | 4.660 | 4.570 | 4.660 | 860 | +0.10(+2.19%) |
Apr 19, 2013 | 4.570 | 4.570 | 4.550 | 4.560 | 16,700 | -0.18(-3.80%) |
Apr 18, 2013 | 4.800 | 4.800 | 4.690 | 4.740 | 4,050 | -0.11(-2.27%) |
Apr 17, 2013 | 4.960 | 4.960 | 4.850 | 4.850 | 500 | -0.19(-3.77%) |
Apr 16, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.04(+0.80%) |
Apr 15, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 850 | +0.10(+2.04%) |
Apr 12, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 800 | +0.00(+0.00%) |
Apr 11, 2013 | 4.910 | 4.910 | 4.900 | 4.900 | 4,900 | -0.15(-2.97%) |
Apr 10, 2013 | 4.860 | 5.050 | 4.860 | 5.050 | 1,200 | +0.25(+5.21%) |
Apr 09, 2013 | 4.820 | 4.820 | 4.800 | 4.800 | 5,100 | -0.04(-0.83%) |
Apr 08, 2013 | 4.840 | 4.840 | 4.820 | 4.840 | 1,150 | +0.20(+4.31%) |
Apr 05, 2013 | 4.710 | 4.710 | 4.640 | 4.640 | 16,490 | -0.10(-2.11%) |
Apr 03, 2013 | 4.740 | 4.740 | 4.740 | 0 | +0.05(+1.07%) | |
Apr 02, 2013 | 4.770 | 4.780 | 4.690 | 4.690 | 22,250 | -0.10(-2.09%) |
Apr 01, 2013 | 4.860 | 4.860 | 4.750 | 4.790 | 24,118 | -0.07(-1.44%) |
Mar 28, 2013 | 4.860 | 4.870 | 4.830 | 4.860 | 101,720 | +0.51(+11.72%) |
Mar 26, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.15(+3.57%) | |
Mar 25, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 3,000 | +0.02(+0.48%) |
Mar 22, 2013 | 4.172 | 4.180 | 4.172 | 4.180 | 9,500 | +0.22(+5.56%) |
Mar 21, 2013 | 3.970 | 3.970 | 3.960 | 3.960 | 2,100 | -0.16(-3.88%) |
Mar 20, 2013 | 4.090 | 4.200 | 4.090 | 4.120 | 1,495 | +0.13(+3.26%) |
Mar 19, 2013 | 3.970 | 4.000 | 3.970 | 3.990 | 8,500 | -0.01(-0.25%) |
Mar 18, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.03(+0.76%) |
Mar 15, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | -0.09(-2.22%) |
Mar 14, 2013 | 4.050 | 4.060 | 4.040 | 4.060 | 10,100 | +0.03(+0.69%) |
Mar 13, 2013 | 4.070 | 4.070 | 4.032 | 4.032 | 1,583 | -0.13(-3.08%) |
Mar 07, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) | |
Mar 04, 2013 | 4.190 | 4.190 | 4.190 | 0 | -0.06(-1.41%) | |
Mar 01, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 1,150 | +0.25(+6.25%) |
Feb 26, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.12(-2.91%) |
Feb 20, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.06(+1.48%) |
Feb 19, 2013 | 4.060 | 4.060 | 4.000 | 4.060 | 2,200 | +0.00(+0.00%) |
Feb 15, 2013 | 4.060 | 4.060 | 4.060 | 4.060 | 1,599 | +0.06(+1.50%) |
Feb 14, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 2,600 | +0.00(+0.00%) |
Feb 11, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.20(+5.26%) | |
Feb 07, 2013 | 3.800 | 3.800 | 3.800 | 0 | +0.08(+2.15%) | |
Feb 05, 2013 | 3.720 | 3.720 | 3.720 | 0 | -0.09(-2.36%) | |
Feb 04, 2013 | 3.810 | 3.810 | 3.810 | 3.810 | 700 | -0.08(-2.06%) |
Feb 01, 2013 | 3.820 | 3.890 | 3.820 | 3.890 | 25,300 | +0.10(+2.64%) |
Jan 30, 2013 | 3.790 | 3.790 | 3.790 | 0 | +0.04(+1.07%) | |
Jan 29, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.00(+0.00%) |
Jan 28, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.13(+3.59%) |
Jan 25, 2013 | 3.600 | 3.620 | 3.600 | 3.620 | 2,400 | -0.16(-4.23%) |
Jan 14, 2013 | 3.780 | 3.780 | 3.780 | 0 | +0.09(+2.44%) | |
Jan 12, 2013 | 3.650 | 3.690 | 3.650 | 3.690 | 2,700 | +0.00(+0.00%) |
Jan 11, 2013 | 3.650 | 3.690 | 3.650 | 3.690 | 2,700 | +0.11(+3.07%) |
Jan 10, 2013 | 3.580 | 3.580 | 3.580 | 3.580 | 200 | +0.05(+1.42%) |
Jan 09, 2013 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | +0.13(+3.82%) |
Jan 08, 2013 | 3.520 | 3.520 | 3.350 | 3.400 | 725 | -0.15(-4.23%) |
Jan 04, 2013 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) |
Jan 02, 2013 | 3.450 | 3.450 | 3.450 | 0 | +0.01(+0.29%) | |
Dec 31, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | +0.04(+1.18%) |
Dec 28, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 660 | -0.05(-1.45%) |
Dec 27, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | -0.10(-2.82%) |
Dec 26, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 300 | +0.07(+2.01%) |
Dec 24, 2012 | 3.380 | 3.490 | 3.380 | 3.480 | 2,000 | +0.07(+2.05%) |
Dec 21, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 | -0.09(-2.57%) |
Dec 20, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Dec 19, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.07(+2.04%) |
Dec 18, 2012 | 3.340 | 3.430 | 3.320 | 3.430 | 1,927 | -0.02(-0.58%) |
Dec 17, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 1,500 | -0.12(-3.36%) |
Dec 14, 2012 | 3.500 | 3.570 | 3.500 | 3.570 | 1,100 | -0.26(-6.79%) |
Dec 13, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 6,000 | +0.03(+0.79%) |
Dec 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.10(+2.70%) |
Dec 10, 2012 | 3.700 | 3.700 | 3.700 | 0 | -0.14(-3.65%) | |
Dec 07, 2012 | 3.920 | 3.920 | 3.840 | 3.840 | 3,000 | -0.25(-6.11%) |
Dec 06, 2012 | 4.090 | 4.090 | 4.090 | 4.090 | 3,000 | +0.04(+0.99%) |
Dec 05, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.20(+5.19%) |