Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2014 | 3.030 | 3.030 | 3.030 | 60 | -0.17(-5.31%) | |
Sep 26, 2014 | 3.300 | 3.310 | 3.200 | 3.200 | 3,630 | -0.12(-3.61%) |
Sep 25, 2014 | 3.010 | 3.320 | 3.010 | 3.320 | 700 | +0.19(+6.07%) |
Sep 24, 2014 | 3.130 | 3.130 | 3.130 | 3.130 | 350 | -0.07(-2.19%) |
Sep 23, 2014 | 3.490 | 3.490 | 3.030 | 3.200 | 7,417 | -0.18(-5.33%) |
Sep 22, 2014 | 3.520 | 3.660 | 3.150 | 3.380 | 20,705 | +0.09(+2.74%) |
Sep 19, 2014 | 3.390 | 3.565 | 3.250 | 3.290 | 32,109 | -0.10(-2.95%) |
Sep 18, 2014 | 3.540 | 3.660 | 3.390 | 3.390 | 7,409 | -0.13(-3.69%) |
Sep 17, 2014 | 3.500 | 3.540 | 3.400 | 3.520 | 1,150 | -0.01(-0.28%) |
Sep 16, 2014 | 3.530 | 3.540 | 3.480 | 3.530 | 466 | +0.03(+0.86%) |
Sep 15, 2014 | 3.350 | 3.670 | 3.330 | 3.500 | 7,283 | +0.01(+0.29%) |
Sep 12, 2014 | 3.410 | 3.500 | 3.250 | 3.490 | 33,152 | +0.01(+0.29%) |
Sep 11, 2014 | 3.490 | 3.500 | 3.325 | 3.480 | 1,407 | -0.02(-0.57%) |
Sep 10, 2014 | 3.400 | 3.500 | 3.380 | 3.500 | 5,602 | +0.01(+0.29%) |
Sep 09, 2014 | 3.500 | 3.500 | 3.450 | 3.490 | 3,553 | -0.01(-0.29%) |
Sep 08, 2014 | 3.450 | 3.500 | 3.450 | 3.500 | 7,336 | +0.12(+3.55%) |
Sep 05, 2014 | 3.420 | 3.500 | 3.380 | 3.380 | 11,900 | -0.08(-2.42%) |
Sep 04, 2014 | 3.500 | 3.500 | 3.381 | 3.464 | 900 | -0.02(-0.46%) |
Sep 03, 2014 | 3.550 | 3.550 | 3.480 | 3.480 | 1,700 | +0.02(+0.58%) |
Sep 02, 2014 | 3.580 | 3.580 | 3.460 | 3.460 | 6,730 | +0.01(+0.29%) |
Aug 29, 2014 | 3.450 | 3.450 | 3.450 | 0 | -0.12(-3.25%) | |
Aug 28, 2014 | 3.600 | 3.600 | 3.490 | 3.566 | 7,116 | -0.02(-0.67%) |
Aug 27, 2014 | 3.650 | 3.650 | 3.420 | 3.590 | 16,967 | +0.16(+4.66%) |
Aug 26, 2014 | 3.360 | 3.500 | 3.250 | 3.430 | 9,780 | +0.13(+3.94%) |
Aug 25, 2014 | 3.250 | 3.360 | 3.250 | 3.300 | 3,219 | +0.02(+0.61%) |
Aug 22, 2014 | 3.580 | 3.580 | 3.270 | 3.280 | 6,232 | -0.21(-6.02%) |
Aug 21, 2014 | 3.500 | 3.740 | 3.400 | 3.490 | 17,272 | -0.06(-1.69%) |
Aug 20, 2014 | 3.580 | 3.540 | 3.550 | 624 | -0.03(-0.84%) | |
Aug 19, 2014 | 3.620 | 3.620 | 3.450 | 3.580 | 35,868 | +0.10(+2.87%) |
Aug 18, 2014 | 3.500 | 3.560 | 3.480 | 3.480 | 6,870 | +0.14(+4.19%) |
Aug 15, 2014 | 3.700 | 3.700 | 3.330 | 3.340 | 18,655 | -0.03(-0.89%) |
Aug 14, 2014 | 3.580 | 3.860 | 3.360 | 3.370 | 117,066 | -0.04(-1.17%) |
Aug 13, 2014 | 3.450 | 3.500 | 3.340 | 3.410 | 33,623 | -0.19(-5.28%) |
Aug 12, 2014 | 3.600 | 3.620 | 3.550 | 3.600 | 45,026 | +0.20(+5.88%) |
Aug 11, 2014 | 3.500 | 3.770 | 3.250 | 3.400 | 60,439 | +0.04(+1.19%) |
Aug 08, 2014 | 3.670 | 3.670 | 3.350 | 3.360 | 51,471 | -0.24(-6.67%) |
Aug 07, 2014 | 3.210 | 3.710 | 3.210 | 3.600 | 82,109 | +0.23(+6.82%) |
Aug 06, 2014 | 3.320 | 3.370 | 3.300 | 3.370 | 3,002 | +0.01(+0.30%) |
Aug 05, 2014 | 3.360 | 3.360 | 3.360 | 3.360 | 512 | -0.04(-1.18%) |
Aug 04, 2014 | 3.550 | 3.690 | 3.400 | 3.400 | 2,034 | -0.06(-1.73%) |
Aug 01, 2014 | 3.482 | 3.590 | 3.450 | 3.460 | 16,184 | -0.01(-0.29%) |
Jul 31, 2014 | 3.500 | 3.525 | 3.386 | 3.470 | 5,853 | +0.08(+2.36%) |
Jul 30, 2014 | 3.500 | 3.500 | 3.300 | 3.390 | 5,461 | -0.04(-1.17%) |
Jul 29, 2014 | 2.950 | 3.570 | 2.950 | 3.430 | 8,345 | +0.49(+16.67%) |
Jul 28, 2014 | 3.500 | 3.525 | 2.750 | 2.940 | 18,065 | -0.72(-19.67%) |
Jul 25, 2014 | 3.940 | 3.940 | 3.660 | 3.660 | 700 | -0.24(-6.15%) |
Jul 24, 2014 | 3.920 | 3.920 | 3.790 | 3.900 | 700 | +0.00(+0.00%) |
Jul 23, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 250 | +0.03(+0.78%) |
Jul 22, 2014 | 3.700 | 3.870 | 3.500 | 3.870 | 7,805 | +0.17(+4.59%) |
Jul 21, 2014 | 3.946 | 3.946 | 3.700 | 3.700 | 1,750 | -0.25(-6.33%) |
Jul 18, 2014 | 4.020 | 4.020 | 3.750 | 3.950 | 4,255 | -0.06(-1.50%) |
Jul 17, 2014 | 4.070 | 4.090 | 4.010 | 4.010 | 4,636 | -0.05(-1.23%) |
Jul 16, 2014 | 4.060 | 4.060 | 4.050 | 4.060 | 2,000 | -0.01(-0.25%) |
Jul 15, 2014 | 4.070 | 4.329 | 4.070 | 4.070 | 300 | -0.05(-1.21%) |
Jul 14, 2014 | 4.051 | 4.130 | 4.050 | 4.120 | 4,638 | +0.06(+1.48%) |
Jul 11, 2014 | 4.074 | 4.074 | 4.060 | 4.060 | 1,300 | +0.01(+0.25%) |
Jul 10, 2014 | 4.050 | 4.150 | 4.050 | 4.050 | 3,300 | -0.01(-0.25%) |
Jul 08, 2014 | 4.060 | 4.060 | 4.060 | 0 | -0.05(-1.22%) | |
Jul 07, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 123 | -0.05(-1.20%) |
Jul 03, 2014 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.46%) | |
Jul 02, 2014 | 4.100 | 4.235 | 4.050 | 4.100 | 6,423 | +0.04(+0.99%) |
Jul 01, 2014 | 4.100 | 4.100 | 4.050 | 4.060 | 1,526 | -0.07(-1.69%) |
Jun 30, 2014 | 4.130 | 4.130 | 4.130 | 4.130 | 311 | +0.04(+0.98%) |
Jun 27, 2014 | 4.210 | 4.210 | 4.090 | 4.090 | 1,672 | -0.06(-1.45%) |
Jun 26, 2014 | 4.250 | 4.250 | 4.050 | 4.150 | 1,801 | +0.08(+1.97%) |
Jun 25, 2014 | 4.100 | 4.360 | 4.070 | 4.070 | 5,343 | -0.04(-0.97%) |
Jun 24, 2014 | 4.240 | 4.630 | 4.070 | 4.110 | 10,696 | +0.03(+0.74%) |
Jun 23, 2014 | 4.470 | 4.470 | 4.080 | 4.080 | 8,383 | -0.22(-5.12%) |
Jun 20, 2014 | 4.950 | 5.000 | 4.300 | 4.300 | 22,527 | -0.67(-13.48%) |
Jun 19, 2014 | 5.000 | 5.000 | 4.615 | 4.970 | 3,218 | -0.03(-0.60%) |
Jun 18, 2014 | 4.630 | 5.140 | 4.630 | 5.000 | 5,417 | +0.01(+0.20%) |
Jun 17, 2014 | 4.950 | 5.000 | 4.885 | 4.990 | 3,708 | -0.01(-0.20%) |
Jun 16, 2014 | 4.990 | 5.000 | 4.740 | 5.000 | 6,324 | +0.08(+1.63%) |
Jun 13, 2014 | 4.950 | 4.950 | 4.660 | 4.920 | 2,649 | +0.08(+1.65%) |
Jun 12, 2014 | 4.860 | 4.870 | 4.700 | 4.840 | 3,819 | +0.40(+9.01%) |
Jun 11, 2014 | 4.645 | 4.645 | 4.320 | 4.440 | 3,459 | -0.16(-3.48%) |
Jun 10, 2014 | 4.500 | 4.990 | 4.400 | 4.600 | 5,669 | -0.32(-6.41%) |
Jun 06, 2014 | 4.500 | 4.915 | 4.500 | 4.915 | 2,384 | -0.08(-1.70%) |
Jun 05, 2014 | 4.750 | 5.000 | 4.690 | 5.000 | 4,846 | +0.36(+7.76%) |
Jun 04, 2014 | 4.310 | 4.660 | 4.310 | 4.640 | 3,776 | +0.14(+3.11%) |
Jun 03, 2014 | 4.210 | 4.586 | 4.210 | 4.500 | 656 | +0.20(+4.65%) |
Jun 02, 2014 | 4.740 | 4.740 | 4.270 | 4.300 | 400 | -0.49(-10.23%) |
May 28, 2014 | 4.790 | 4.790 | 4.790 | 4.790 | 77 | -0.38(-7.35%) |
May 27, 2014 | 5.160 | 5.170 | 5.150 | 5.170 | 1,172 | +0.65(+14.38%) |
May 23, 2014 | 4.520 | 4.520 | 4.520 | 0 | +0.34(+8.13%) | |
May 22, 2014 | 4.570 | 4.570 | 4.170 | 4.180 | 1,343 | -0.97(-18.91%) |
May 21, 2014 | 5.155 | 5.155 | 5.155 | 5.155 | 300 | +1.25(+32.17%) |
May 19, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.23(-5.57%) |
May 16, 2014 | 4.265 | 4.265 | 4.130 | 4.130 | 989 | +0.21(+5.35%) |
May 15, 2014 | 3.970 | 3.980 | 3.920 | 3.920 | 1,250 | -0.23(-5.54%) |
May 14, 2014 | 3.910 | 4.320 | 3.900 | 4.150 | 15,509 | +0.18(+4.40%) |
May 13, 2014 | 3.610 | 3.975 | 3.610 | 3.975 | 450 | +0.06(+1.40%) |
May 12, 2014 | 3.550 | 4.010 | 3.550 | 3.920 | 11,229 | -0.11(-2.83%) |
May 09, 2014 | 4.200 | 4.280 | 3.400 | 4.034 | 7,725 | -0.23(-5.31%) |
May 08, 2014 | 4.260 | 4.350 | 4.250 | 4.260 | 8,100 | -0.19(-4.27%) |
May 07, 2014 | 4.980 | 5.000 | 4.450 | 4.450 | 6,033 | -0.63(-12.49%) |
May 06, 2014 | 4.720 | 5.085 | 4.720 | 5.085 | 200 | +0.10(+2.11%) |
May 05, 2014 | 4.980 | 5.000 | 4.960 | 4.980 | 2,496 | -0.03(-0.60%) |
May 02, 2014 | 5.050 | 5.051 | 5.000 | 5.010 | 9,029 | -0.18(-3.47%) |
May 01, 2014 | 5.150 | 5.200 | 5.050 | 5.190 | 7,065 | +0.24(+4.85%) |
Apr 30, 2014 | 4.990 | 4.990 | 4.950 | 4.950 | 2,734 | +0.35(+7.61%) |
Apr 28, 2014 | 4.600 | 4.600 | 4.600 | 0 | -0.41(-8.18%) | |
Apr 25, 2014 | 5.000 | 5.090 | 4.630 | 5.010 | 5,154 | -0.17(-3.22%) |
Apr 24, 2014 | 5.203 | 5.213 | 5.177 | 5.177 | 1,000 | +0.18(+3.54%) |
Apr 23, 2014 | 4.260 | 5.370 | 4.260 | 5.000 | 1,064 | +0.01(+0.20%) |
Apr 22, 2014 | 4.400 | 4.990 | 4.400 | 4.990 | 1,050 | +0.06(+1.17%) |
Apr 21, 2014 | 4.990 | 5.000 | 4.932 | 4.932 | 4,351 | +0.08(+1.69%) |
Apr 17, 2014 | 4.850 | 4.850 | 4.850 | 0 | -0.07(-1.42%) | |
Apr 16, 2014 | 4.590 | 4.920 | 4.470 | 4.920 | 1,027 | +0.57(+13.10%) |
Apr 15, 2014 | 4.590 | 4.700 | 4.350 | 4.350 | 1,500 | -0.07(-1.58%) |
Apr 14, 2014 | 4.690 | 4.690 | 4.260 | 4.420 | 2,370 | -0.28(-5.96%) |
Apr 11, 2014 | 4.750 | 4.750 | 4.700 | 4.700 | 800 | -0.06(-1.26%) |
Apr 10, 2014 | 4.750 | 4.772 | 4.750 | 4.760 | 6,694 | -0.03(-0.63%) |
Apr 09, 2014 | 4.790 | 4.790 | 4.790 | 4.790 | 4,200 | +0.01(+0.21%) |
Apr 07, 2014 | 4.780 | 4.780 | 4.780 | 0 | -0.08(-1.65%) | |
Apr 04, 2014 | 5.390 | 5.390 | 4.760 | 4.860 | 8,877 | -0.07(-1.42%) |
Apr 03, 2014 | 5.040 | 5.205 | 4.930 | 4.930 | 19,552 | -0.55(-10.04%) |
Apr 02, 2014 | 5.450 | 5.520 | 5.100 | 5.480 | 5,678 | +0.31(+6.00%) |
Apr 01, 2014 | 5.220 | 5.220 | 4.950 | 5.170 | 3,120 | -0.06(-1.15%) |
Mar 31, 2014 | 5.250 | 5.250 | 4.910 | 5.230 | 10,746 | +0.34(+6.95%) |
Mar 28, 2014 | 5.100 | 5.100 | 4.810 | 4.890 | 28,913 | -0.36(-6.86%) |
Mar 27, 2014 | 5.020 | 5.250 | 4.850 | 5.250 | 19,444 | +0.10(+1.94%) |
Mar 26, 2014 | 5.150 | 5.520 | 5.025 | 5.150 | 32,027 | +0.00(+0.00%) |
Mar 25, 2014 | 5.440 | 5.620 | 5.100 | 5.150 | 10,379 | -0.36(-6.53%) |
Mar 24, 2014 | 5.650 | 5.730 | 5.080 | 5.510 | 10,799 | -0.14(-2.48%) |
Mar 21, 2014 | 6.470 | 6.470 | 5.440 | 5.650 | 26,768 | -0.82(-12.67%) |
Mar 20, 2014 | 6.210 | 6.490 | 6.210 | 6.470 | 4,048 | +0.09(+1.41%) |
Mar 19, 2014 | 6.300 | 6.430 | 6.300 | 6.380 | 4,583 | -0.10(-1.54%) |
Mar 18, 2014 | 6.110 | 6.500 | 6.110 | 6.480 | 9,052 | +0.24(+3.85%) |
Mar 17, 2014 | 6.400 | 6.436 | 6.100 | 6.240 | 19,262 | -0.16(-2.50%) |
Mar 14, 2014 | 6.140 | 6.540 | 6.140 | 6.400 | 1,293 | +0.01(+0.16%) |
Mar 13, 2014 | 6.430 | 6.450 | 6.210 | 6.390 | 9,059 | +0.05(+0.79%) |
Mar 12, 2014 | 6.521 | 6.800 | 6.110 | 6.340 | 36,968 | -0.24(-3.65%) |
Mar 11, 2014 | 6.150 | 6.600 | 6.100 | 6.580 | 31,110 | +0.39(+6.30%) |
Mar 10, 2014 | 6.127 | 6.190 | 6.127 | 6.190 | 5,945 | +0.00(+0.00%) |
Mar 07, 2014 | 6.450 | 6.450 | 6.100 | 6.190 | 23,178 | -0.21(-3.28%) |
Mar 06, 2014 | 6.800 | 6.800 | 6.290 | 6.400 | 22,220 | -0.35(-5.18%) |
Mar 05, 2014 | 6.790 | 6.790 | 6.500 | 6.750 | 6,406 | +0.21(+3.21%) |
Mar 04, 2014 | 6.620 | 6.891 | 6.000 | 6.540 | 46,031 | -0.22(-3.25%) |
Mar 03, 2014 | 6.900 | 6.900 | 6.520 | 6.760 | 35,763 | -0.19(-2.73%) |
Feb 28, 2014 | 6.950 | 7.000 | 6.811 | 6.950 | 30,078 | -0.04(-0.57%) |
Feb 27, 2014 | 7.000 | 7.000 | 6.800 | 6.990 | 16,020 | -0.01(-0.14%) |
Feb 26, 2014 | 6.920 | 7.000 | 6.800 | 7.000 | 34,810 | +0.01(+0.14%) |
Feb 25, 2014 | 7.000 | 7.150 | 6.830 | 6.990 | 148,082 | +0.00(+0.00%) |
Feb 24, 2014 | 7.200 | 7.200 | 6.920 | 6.990 | 138,858 | +0.00(+0.00%) |