Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.600 | 2.670 | 2.510 | 2.540 | 45,729 | -0.02(-0.78%) |
Apr 29, 2014 | 2.650 | 2.650 | 2.510 | 2.560 | 21,751 | -0.08(-3.03%) |
Apr 28, 2014 | 2.810 | 2.837 | 2.530 | 2.640 | 66,835 | -0.17(-6.05%) |
Apr 25, 2014 | 2.900 | 2.910 | 2.750 | 2.810 | 43,015 | -0.03(-1.06%) |
Apr 24, 2014 | 2.860 | 2.920 | 2.800 | 2.840 | 17,250 | -0.06(-2.07%) |
Apr 23, 2014 | 2.930 | 2.930 | 2.760 | 2.900 | 19,138 | -0.06(-2.03%) |
Apr 22, 2014 | 3.200 | 3.390 | 2.880 | 2.960 | 112,811 | +0.16(+5.71%) |
Apr 21, 2014 | 2.870 | 2.870 | 2.800 | 2.800 | 19,435 | -0.08(-2.78%) |
Apr 17, 2014 | 2.830 | 2.880 | 2.880 | 2.880 | 2,800 | +0.02(+0.70%) |
Apr 16, 2014 | 2.890 | 2.900 | 2.850 | 2.860 | 11,347 | -0.05(-1.72%) |
Apr 15, 2014 | 2.950 | 2.958 | 2.880 | 2.910 | 6,360 | +0.00(+0.00%) |
Apr 14, 2014 | 3.044 | 3.044 | 2.910 | 2.910 | 3,522 | +0.01(+0.34%) |
Apr 11, 2014 | 2.950 | 3.010 | 2.890 | 2.900 | 23,755 | -0.04(-1.36%) |
Apr 10, 2014 | 3.200 | 3.200 | 2.930 | 2.940 | 18,852 | -0.14(-4.55%) |
Apr 09, 2014 | 2.880 | 3.150 | 2.880 | 3.080 | 34,095 | +0.19(+6.57%) |
Apr 08, 2014 | 2.900 | 2.990 | 2.880 | 2.890 | 18,330 | -0.02(-0.69%) |
Apr 07, 2014 | 2.910 | 3.000 | 2.900 | 2.910 | 23,082 | -0.06(-2.02%) |
Apr 04, 2014 | 3.022 | 3.022 | 2.900 | 2.970 | 29,617 | +0.02(+0.68%) |
Apr 03, 2014 | 2.990 | 3.070 | 2.884 | 2.950 | 21,974 | -0.08(-2.64%) |
Apr 02, 2014 | 3.060 | 3.090 | 2.900 | 3.030 | 26,279 | -0.04(-1.30%) |
Apr 01, 2014 | 2.900 | 3.090 | 2.900 | 3.070 | 8,726 | +0.02(+0.66%) |
Mar 31, 2014 | 2.870 | 3.060 | 2.860 | 3.050 | 42,035 | +0.18(+6.27%) |
Mar 28, 2014 | 2.860 | 3.000 | 2.850 | 2.870 | 44,439 | -0.03(-1.03%) |
Mar 27, 2014 | 3.060 | 3.060 | 2.850 | 2.900 | 58,038 | -0.14(-4.61%) |
Mar 26, 2014 | 3.090 | 3.123 | 3.020 | 3.040 | 28,204 | -0.02(-0.65%) |
Mar 25, 2014 | 3.190 | 3.219 | 3.060 | 3.060 | 24,237 | -0.09(-2.86%) |
Mar 24, 2014 | 3.325 | 3.330 | 3.150 | 3.150 | 45,578 | -0.22(-6.53%) |
Mar 21, 2014 | 3.400 | 3.400 | 3.300 | 3.370 | 21,820 | +0.02(+0.45%) |
Mar 20, 2014 | 3.363 | 3.386 | 3.350 | 3.355 | 10,709 | +0.02(+0.45%) |
Mar 19, 2014 | 3.320 | 3.390 | 3.320 | 3.340 | 16,594 | -0.01(-0.30%) |
Mar 18, 2014 | 3.190 | 3.440 | 3.190 | 3.350 | 30,807 | +0.16(+5.02%) |
Mar 17, 2014 | 3.300 | 3.380 | 3.180 | 3.190 | 33,720 | -0.03(-0.93%) |
Mar 14, 2014 | 3.260 | 3.350 | 3.220 | 3.220 | 24,167 | -0.01(-0.31%) |
Mar 13, 2014 | 3.470 | 3.501 | 3.160 | 3.230 | 120,470 | -0.14(-4.15%) |
Mar 12, 2014 | 3.650 | 3.650 | 3.320 | 3.370 | 89,918 | -0.27(-7.42%) |
Mar 11, 2014 | 3.680 | 3.690 | 3.610 | 3.640 | 22,838 | -0.06(-1.62%) |
Mar 10, 2014 | 3.600 | 3.800 | 3.600 | 3.700 | 62,333 | +0.05(+1.37%) |
Mar 07, 2014 | 3.920 | 3.950 | 3.650 | 3.650 | 102,515 | -0.30(-7.59%) |
Mar 06, 2014 | 3.970 | 4.000 | 3.910 | 3.950 | 32,816 | -0.04(-1.00%) |
Mar 05, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 23,403 | +0.00(+0.00%) |
Mar 04, 2014 | 4.140 | 4.140 | 3.920 | 3.990 | 29,335 | -0.11(-2.68%) |
Mar 03, 2014 | 3.990 | 4.100 | 3.900 | 4.100 | 29,553 | +0.06(+1.49%) |
Feb 28, 2014 | 4.080 | 4.100 | 4.000 | 4.040 | 19,050 | -0.08(-1.94%) |
Feb 27, 2014 | 4.020 | 4.140 | 4.020 | 4.120 | 21,960 | +0.04(+0.98%) |
Feb 26, 2014 | 4.070 | 4.150 | 4.010 | 4.080 | 31,662 | -0.16(-3.77%) |
Feb 25, 2014 | 4.220 | 4.240 | 4.120 | 4.240 | 10,169 | -0.01(-0.24%) |
Feb 24, 2014 | 4.300 | 4.380 | 4.100 | 4.250 | 43,801 | -0.13(-2.97%) |
Feb 21, 2014 | 4.130 | 4.380 | 4.130 | 4.380 | 21,129 | -0.02(-0.45%) |
Feb 20, 2014 | 4.220 | 4.400 | 4.160 | 4.400 | 3,709 | +0.21(+5.01%) |
Feb 19, 2014 | 4.220 | 4.400 | 4.120 | 4.190 | 48,383 | -0.01(-0.24%) |
Feb 18, 2014 | 4.400 | 4.400 | 4.100 | 4.200 | 69,964 | -0.16(-3.67%) |
Feb 14, 2014 | 4.270 | 4.360 | 4.360 | 4.360 | 6,600 | +0.09(+2.11%) |
Feb 13, 2014 | 4.250 | 4.390 | 4.250 | 4.270 | 38,970 | +0.02(+0.47%) |
Feb 12, 2014 | 4.266 | 4.300 | 4.189 | 4.250 | 15,576 | +0.00(+0.00%) |
Feb 11, 2014 | 4.330 | 4.370 | 4.250 | 4.250 | 9,974 | +0.04(+0.95%) |
Feb 10, 2014 | 4.290 | 4.400 | 4.210 | 4.210 | 17,921 | -0.04(-0.94%) |
Feb 07, 2014 | 4.090 | 4.320 | 4.090 | 4.250 | 13,503 | +0.20(+4.94%) |
Feb 06, 2014 | 4.190 | 4.360 | 4.050 | 4.050 | 24,659 | -0.02(-0.49%) |
Feb 05, 2014 | 4.190 | 4.440 | 4.032 | 4.070 | 50,971 | -0.09(-2.16%) |
Feb 04, 2014 | 4.010 | 4.680 | 4.010 | 4.160 | 33,147 | +0.13(+3.23%) |
Feb 03, 2014 | 4.000 | 4.300 | 3.910 | 4.030 | 33,226 | +0.00(+0.00%) |
Jan 31, 2014 | 3.760 | 4.040 | 3.759 | 4.030 | 28,977 | +0.14(+3.60%) |
Jan 30, 2014 | 3.970 | 3.970 | 3.853 | 3.890 | 21,281 | -0.08(-2.02%) |
Jan 29, 2014 | 3.980 | 4.030 | 3.840 | 3.970 | 15,306 | -0.07(-1.73%) |
Jan 28, 2014 | 3.880 | 4.060 | 3.782 | 4.040 | 33,718 | +0.10(+2.54%) |
Jan 27, 2014 | 4.160 | 4.300 | 3.810 | 3.940 | 122,631 | -0.18(-4.37%) |
Jan 24, 2014 | 4.220 | 4.270 | 4.010 | 4.120 | 84,225 | -0.10(-2.37%) |
Jan 23, 2014 | 4.330 | 4.460 | 4.110 | 4.220 | 36,053 | -0.15(-3.43%) |
Jan 22, 2014 | 4.420 | 4.480 | 4.276 | 4.370 | 20,661 | -0.06(-1.35%) |
Jan 21, 2014 | 4.520 | 4.574 | 4.370 | 4.430 | 21,218 | -0.14(-3.06%) |
Jan 17, 2014 | 4.690 | 4.570 | 4.570 | 4.570 | 19,500 | -0.11(-2.35%) |
Jan 16, 2014 | 4.640 | 4.690 | 4.541 | 4.680 | 41,637 | +0.06(+1.30%) |
Jan 15, 2014 | 4.380 | 4.690 | 4.400 | 4.620 | 48,984 | +0.24(+5.48%) |
Jan 14, 2014 | 4.360 | 4.610 | 4.360 | 4.380 | 57,144 | -0.01(-0.23%) |
Jan 13, 2014 | 4.300 | 4.460 | 4.300 | 4.390 | 29,342 | +0.09(+2.09%) |
Jan 10, 2014 | 4.460 | 4.460 | 4.300 | 4.300 | 32,762 | +0.00(+0.00%) |
Jan 09, 2014 | 4.000 | 4.390 | 4.000 | 4.300 | 106,867 | +0.11(+2.63%) |
Jan 08, 2014 | 4.800 | 4.800 | 4.050 | 4.190 | 178,447 | -0.63(-13.07%) |
Jan 07, 2014 | 4.830 | 4.850 | 4.650 | 4.820 | 65,683 | +0.02(+0.42%) |
Jan 06, 2014 | 4.820 | 4.990 | 4.800 | 4.800 | 139,606 | -0.06(-1.23%) |
Jan 03, 2014 | 4.970 | 5.000 | 4.820 | 4.860 | 156,475 | +0.05(+1.04%) |
Jan 02, 2014 | 4.810 | 5.189 | 4.600 | 4.810 | 467,767 | +0.32(+7.13%) |
Dec 31, 2013 | 4.650 | 4.490 | 4.490 | 4.490 | 1,584,400 | +0.90(+25.07%) |
Dec 30, 2013 | 3.420 | 3.850 | 3.420 | 3.590 | 43,052 | +0.12(+3.46%) |
Dec 27, 2013 | 3.440 | 3.590 | 3.310 | 3.470 | 23,052 | -0.02(-0.57%) |
Dec 26, 2013 | 3.410 | 3.490 | 3.410 | 3.490 | 21,790 | +0.00(+0.00%) |
Dec 24, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 2,099 | +0.05(+1.45%) |
Dec 23, 2013 | 3.450 | 3.510 | 3.360 | 3.440 | 15,121 | +0.09(+2.69%) |
Dec 20, 2013 | 3.500 | 3.750 | 3.250 | 3.350 | 59,047 | -0.20(-5.63%) |
Dec 19, 2013 | 3.690 | 3.690 | 3.500 | 3.550 | 10,848 | -0.09(-2.47%) |
Dec 18, 2013 | 3.700 | 3.700 | 3.350 | 3.640 | 11,561 | +0.07(+1.96%) |
Dec 17, 2013 | 3.735 | 3.735 | 3.450 | 3.570 | 23,078 | -0.06(-1.65%) |
Dec 16, 2013 | 3.701 | 3.750 | 3.630 | 3.630 | 5,541 | -0.08(-2.16%) |
Dec 13, 2013 | 3.730 | 3.750 | 3.600 | 3.710 | 8,216 | -0.04(-1.07%) |
Dec 12, 2013 | 3.750 | 3.880 | 3.580 | 3.750 | 63,130 | -0.06(-1.57%) |
Dec 11, 2013 | 3.850 | 3.870 | 3.750 | 3.810 | 15,014 | -0.06(-1.55%) |
Dec 10, 2013 | 3.980 | 3.980 | 3.870 | 3.870 | 15,791 | -0.04(-1.02%) |
Dec 09, 2013 | 3.920 | 4.000 | 3.910 | 3.910 | 6,687 | +0.00(+0.00%) |
Dec 06, 2013 | 4.000 | 4.000 | 3.910 | 3.910 | 0 | -0.04(-1.01%) |
Dec 05, 2013 | 3.950 | 4.000 | 3.950 | 3.950 | 0 | +0.01(+0.25%) |
Dec 04, 2013 | 3.910 | 4.060 | 3.910 | 3.940 | 0 | +0.03(+0.77%) |
Dec 03, 2013 | 4.030 | 4.070 | 3.910 | 3.910 | 0 | -0.12(-2.98%) |
Dec 02, 2013 | 3.995 | 4.090 | 3.920 | 4.030 | 0 | +0.08(+2.03%) |
Nov 29, 2013 | 3.950 | 4.000 | 3.950 | 3.950 | 0 | +0.04(+1.02%) |
Nov 27, 2013 | 3.990 | 3.999 | 3.910 | 3.910 | 0 | -0.09(-2.25%) |
Nov 26, 2013 | 4.000 | 4.000 | 3.860 | 4.000 | 0 | -0.03(-0.74%) |
Nov 25, 2013 | 3.960 | 4.069 | 3.730 | 4.030 | 0 | +0.05(+1.26%) |
Nov 22, 2013 | 3.989 | 3.990 | 3.871 | 3.980 | 0 | -0.02(-0.50%) |
Nov 21, 2013 | 3.960 | 4.080 | 3.770 | 4.000 | 0 | -0.03(-0.74%) |
Nov 20, 2013 | 4.100 | 4.100 | 4.000 | 4.030 | 0 | -0.10(-2.42%) |
Nov 19, 2013 | 4.100 | 4.130 | 4.075 | 4.130 | 0 | +0.01(+0.24%) |
Nov 18, 2013 | 3.950 | 4.130 | 3.950 | 4.120 | 0 | +0.18(+4.57%) |
Nov 15, 2013 | 3.690 | 4.130 | 3.650 | 3.940 | 0 | +0.27(+7.36%) |
Nov 14, 2013 | 3.670 | 3.720 | 3.620 | 3.670 | 0 | -0.10(-2.65%) |
Nov 12, 2013 | 4.140 | 4.140 | 3.530 | 3.770 | 0 | -0.38(-9.16%) |
Nov 11, 2013 | 4.450 | 4.450 | 4.030 | 4.150 | 0 | -0.17(-3.94%) |
Nov 08, 2013 | 4.450 | 4.450 | 4.300 | 4.320 | 0 | +0.01(+0.23%) |
Nov 07, 2013 | 4.300 | 4.320 | 4.300 | 4.310 | 0 | -0.01(-0.23%) |
Nov 06, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.01(+0.23%) |
Nov 05, 2013 | 4.360 | 4.400 | 4.292 | 4.310 | 0 | -0.01(-0.23%) |
Nov 04, 2013 | 4.430 | 4.490 | 4.300 | 4.320 | 0 | +0.01(+0.23%) |
Nov 01, 2013 | 4.279 | 4.450 | 4.279 | 4.310 | 0 | -0.14(-3.15%) |
Oct 31, 2013 | 4.420 | 4.480 | 4.290 | 4.450 | 0 | -0.06(-1.33%) |
Oct 30, 2013 | 4.420 | 4.600 | 4.410 | 4.510 | 0 | +0.14(+3.20%) |
Oct 29, 2013 | 4.600 | 4.600 | 4.360 | 4.370 | 0 | +0.11(+2.58%) |
Oct 28, 2013 | 4.490 | 4.600 | 4.260 | 4.260 | 0 | -0.20(-4.48%) |
Oct 25, 2013 | 4.260 | 4.590 | 4.240 | 4.460 | 0 | -0.08(-1.76%) |
Oct 24, 2013 | 4.410 | 4.600 | 4.410 | 4.540 | 0 | +0.11(+2.48%) |
Oct 23, 2013 | 4.490 | 4.490 | 4.310 | 4.430 | 0 | -0.01(-0.23%) |
Oct 22, 2013 | 4.410 | 4.500 | 4.270 | 4.440 | 0 | -0.06(-1.33%) |
Oct 21, 2013 | 4.450 | 4.570 | 4.240 | 4.500 | 0 | +0.09(+2.04%) |
Oct 18, 2013 | 4.147 | 4.500 | 4.147 | 4.410 | 8,195 | -0.03(-0.68%) |
Oct 17, 2013 | 4.390 | 4.500 | 4.219 | 4.440 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.190 | 4.490 | 4.120 | 4.440 | 0 | +0.25(+5.97%) |
Oct 15, 2013 | 4.180 | 4.300 | 4.054 | 4.190 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 4.260 | 4.300 | 4.072 | 4.190 | 0 | -0.05(-1.18%) |
Oct 11, 2013 | 4.140 | 4.240 | 4.140 | 4.240 | 0 | +0.13(+3.16%) |
Oct 10, 2013 | 4.260 | 4.280 | 4.000 | 4.110 | 0 | -0.08(-1.91%) |
Oct 09, 2013 | 4.220 | 4.310 | 4.180 | 4.190 | 0 | +0.01(+0.24%) |
Oct 08, 2013 | 4.410 | 4.420 | 4.180 | 4.180 | 0 | -0.23(-5.22%) |
Oct 07, 2013 | 4.450 | 4.550 | 4.150 | 4.410 | 0 | -0.04(-0.90%) |
Oct 04, 2013 | 4.390 | 4.533 | 4.240 | 4.450 | 0 | +0.11(+2.58%) |
Oct 03, 2013 | 4.410 | 4.470 | 4.110 | 4.338 | 0 | -0.11(-2.52%) |
Oct 02, 2013 | 4.570 | 4.570 | 4.140 | 4.450 | 0 | +0.03(+0.68%) |
Oct 01, 2013 | 4.420 | 4.470 | 4.240 | 4.420 | 0 | -0.03(-0.67%) |
Sep 27, 2013 | 4.450 | 4.490 | 4.450 | 4.450 | 0 | -0.03(-0.67%) |
Sep 26, 2013 | 4.530 | 4.590 | 4.360 | 4.480 | 0 | -0.05(-1.10%) |
Sep 25, 2013 | 4.530 | 4.530 | 4.420 | 4.530 | 0 | +0.03(+0.67%) |
Sep 24, 2013 | 4.360 | 4.500 | 4.290 | 4.500 | 0 | +0.18(+4.17%) |
Sep 23, 2013 | 4.350 | 4.540 | 4.200 | 4.320 | 0 | +0.03(+0.70%) |
Sep 20, 2013 | 4.410 | 4.550 | 4.000 | 4.290 | 0 | -0.22(-4.88%) |
Sep 19, 2013 | 4.530 | 4.589 | 4.370 | 4.510 | 58,976 | +0.09(+2.04%) |
Sep 18, 2013 | 4.540 | 4.540 | 4.300 | 4.420 | 0 | -0.07(-1.56%) |
Sep 17, 2013 | 4.540 | 4.540 | 4.320 | 4.490 | 0 | +0.21(+4.91%) |
Sep 16, 2013 | 4.430 | 4.590 | 4.270 | 4.280 | 0 | -0.21(-4.68%) |
Sep 13, 2013 | 4.384 | 4.500 | 4.350 | 4.490 | 0 | +0.12(+2.75%) |
Sep 12, 2013 | 4.280 | 4.390 | 4.120 | 4.370 | 123,631 | +0.22(+5.30%) |
Sep 11, 2013 | 3.930 | 4.310 | 3.930 | 4.150 | 0 | +0.10(+2.47%) |
Sep 10, 2013 | 3.990 | 4.110 | 3.900 | 4.050 | 0 | +0.10(+2.53%) |
Sep 09, 2013 | 3.450 | 4.080 | 3.450 | 3.950 | 0 | +0.45(+12.86%) |
Sep 06, 2013 | 3.300 | 3.510 | 3.287 | 3.500 | 0 | +0.20(+6.06%) |
Sep 05, 2013 | 3.240 | 3.300 | 3.204 | 3.300 | 0 | +0.03(+0.92%) |
Sep 04, 2013 | 3.240 | 3.300 | 3.220 | 3.270 | 0 | +0.07(+2.19%) |
Sep 03, 2013 | 3.180 | 3.230 | 3.180 | 3.200 | 0 | -0.04(-1.23%) |
Aug 30, 2013 | 3.220 | 3.240 | 3.200 | 3.240 | 0 | +0.02(+0.62%) |
Aug 29, 2013 | 3.220 | 3.235 | 3.160 | 3.220 | 0 | -0.05(-1.53%) |
Aug 28, 2013 | 3.250 | 3.270 | 3.150 | 3.270 | 0 | +0.06(+1.71%) |
Aug 27, 2013 | 3.250 | 3.290 | 3.180 | 3.215 | 60,500 | -0.08(-2.28%) |
Aug 26, 2013 | 3.050 | 3.299 | 3.020 | 3.290 | 45,550 | +0.24(+7.87%) |
Aug 23, 2013 | 3.000 | 3.050 | 2.981 | 3.050 | 0 | +0.01(+0.18%) |
Aug 22, 2013 | 3.000 | 3.045 | 2.980 | 3.045 | 0 | +0.04(+1.49%) |
Aug 21, 2013 | 3.000 | 3.000 | 2.990 | 3.000 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 2.850 | 3.070 | 2.850 | 3.000 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 3.030 | 3.030 | 2.930 | 3.000 | 0 | +0.02(+0.67%) |
Aug 16, 2013 | 3.000 | 3.000 | 2.900 | 2.980 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 2.990 | 3.000 | 2.920 | 2.980 | 48,076 | +0.01(+0.34%) |
Aug 14, 2013 | 3.000 | 3.000 | 2.950 | 2.970 | 0 | -0.02(-0.67%) |
Aug 13, 2013 | 3.050 | 3.050 | 2.970 | 2.990 | 45,170 | +0.01(+0.34%) |
Aug 12, 2013 | 3.070 | 3.070 | 2.950 | 2.980 | 114,970 | +0.00(+0.00%) |