Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2014 | 5.570 | 5.570 | 5.570 | 0 | +0.04(+0.72%) | |
Apr 24, 2014 | 5.530 | 5.530 | 5.530 | 0 | -0.02(-0.36%) | |
Apr 23, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | +0.12(+2.21%) |
Apr 22, 2014 | 5.400 | 5.430 | 5.400 | 5.430 | 5,450 | +0.06(+1.12%) |
Apr 17, 2014 | 5.370 | 5.370 | 5.370 | 0 | +0.05(+0.94%) | |
Apr 15, 2014 | 5.320 | 5.320 | 5.320 | 0 | +0.04(+0.76%) | |
Apr 11, 2014 | 5.280 | 5.280 | 5.280 | 5.280 | 0 | -0.12(-2.22%) |
Apr 08, 2014 | 5.400 | 5.400 | 5.400 | 385 | +0.10(+1.89%) | |
Apr 07, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 500 | -0.01(-0.19%) |
Apr 03, 2014 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
Apr 02, 2014 | 5.200 | 5.200 | 5.200 | 5.200 | 1,100 | -0.20(-3.70%) |
Apr 01, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 600 | +0.25(+4.85%) |
Mar 31, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 822 | +0.17(+3.42%) |
Mar 27, 2014 | 4.980 | 4.980 | 4.980 | 0 | +0.23(+4.84%) | |
Mar 26, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 | +0.70(+17.28%) |
Mar 19, 2014 | 4.050 | 4.050 | 4.050 | 0 | -0.15(-3.57%) | |
Mar 18, 2014 | 4.180 | 4.200 | 4.180 | 4.200 | 5,100 | -0.12(-2.78%) |
Mar 11, 2014 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
Mar 10, 2014 | 4.310 | 4.310 | 4.300 | 4.300 | 2,000 | -0.20(-4.44%) |
Mar 06, 2014 | 4.500 | 4.500 | 4.500 | 0 | -0.05(-1.10%) | |
Mar 03, 2014 | 4.550 | 4.550 | 4.550 | 7 | +0.01(+0.22%) | |
Feb 28, 2014 | 4.590 | 4.590 | 4.540 | 4.540 | 0 | +0.09(+2.02%) |
Feb 27, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 1,100 | +0.05(+1.14%) |
Feb 26, 2014 | 4.300 | 4.420 | 4.300 | 4.400 | 2,600 | -0.01(-0.23%) |
Feb 25, 2014 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | +0.01(+0.23%) |
Feb 24, 2014 | 4.400 | 4.540 | 4.400 | 4.400 | 2,500 | -0.14(-3.09%) |
Feb 21, 2014 | 4.600 | 4.620 | 4.540 | 4.540 | 0 | -0.18(-3.81%) |
Feb 20, 2014 | 4.718 | 4.720 | 4.718 | 4.720 | 300 | +0.00(+0.00%) |
Feb 19, 2014 | 4.660 | 4.720 | 4.660 | 4.720 | 700 | +0.25(+5.59%) |
Feb 14, 2014 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | -0.06(-1.32%) |
Feb 12, 2014 | 4.530 | 4.530 | 4.530 | 0 | -0.01(-0.22%) | |
Feb 10, 2014 | 4.540 | 4.540 | 4.540 | 0 | +0.12(+2.71%) | |
Feb 07, 2014 | 4.460 | 4.460 | 4.420 | 4.420 | 0 | +0.10(+2.27%) |
Feb 06, 2014 | 4.330 | 4.330 | 4.322 | 4.322 | 500 | +0.03(+0.75%) |
Feb 05, 2014 | 4.290 | 4.290 | 4.290 | 4.290 | 2,500 | -0.07(-1.61%) |
Jan 31, 2014 | 4.360 | 4.360 | 4.360 | 0 | -0.02(-0.41%) | |
Jan 30, 2014 | 4.378 | 4.378 | 4.378 | 4.378 | 2,240 | +0.03(+0.64%) |
Jan 29, 2014 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.06(+1.40%) |
Jan 28, 2014 | 4.280 | 4.290 | 4.250 | 4.290 | 2,300 | -0.17(-3.81%) |
Jan 27, 2014 | 4.510 | 4.510 | 4.460 | 4.460 | 1,450 | -0.24(-5.11%) |
Jan 22, 2014 | 4.700 | 4.700 | 4.700 | 0 | -0.01(-0.21%) | |
Jan 21, 2014 | 4.740 | 4.740 | 4.710 | 4.710 | 1,500 | +0.19(+4.20%) |
Jan 17, 2014 | 4.520 | 4.520 | 4.520 | 0 | -0.09(-1.95%) | |
Jan 13, 2014 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.04(+0.88%) |
Jan 10, 2014 | 4.650 | 4.650 | 4.570 | 4.570 | 3,000 | -0.25(-5.19%) |
Jan 08, 2014 | 4.820 | 4.820 | 4.820 | 0 | -0.09(-1.79%) | |
Jan 07, 2014 | 4.908 | 4.908 | 4.908 | 4.908 | 660 | -0.08(-1.64%) |
Jan 06, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 182 | -0.01(-0.20%) |
Jan 03, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 400 | +0.09(+1.83%) |
Dec 27, 2013 | 4.910 | 4.910 | 4.910 | 0 | +0.10(+2.04%) | |
Dec 26, 2013 | 4.812 | 4.812 | 4.812 | 4.812 | 1,000 | +0.08(+1.68%) |
Dec 23, 2013 | 4.732 | 4.732 | 4.732 | 0 | +0.15(+3.33%) | |
Dec 19, 2013 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | -0.05(-1.08%) |
Dec 17, 2013 | 4.630 | 4.630 | 4.630 | 0 | +0.03(+0.65%) | |
Dec 12, 2013 | 4.600 | 4.600 | 4.600 | 0 | -0.21(-4.37%) | |
Dec 11, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | +0.00(+0.00%) |
Dec 10, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 1,050 | +0.01(+0.21%) |
Dec 06, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.10(+2.13%) | |
Dec 03, 2013 | 4.700 | 4.700 | 4.700 | 0 | +0.09(+1.95%) | |
Dec 02, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 3,635 | +0.14(+3.13%) |
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%) |