Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.43 | 25.43 | 24.50 | 24.95 | 25,044 | -0.55(-2.16%) |
Jan 30, 2014 | 25.78 | 26.00 | 24.80 | 25.50 | 14,535 | -0.16(-0.62%) |
Jan 29, 2014 | 25.15 | 25.72 | 24.22 | 25.66 | 18,239 | +0.25(+0.98%) |
Jan 28, 2014 | 24.96 | 25.70 | 24.41 | 25.41 | 13,153 | +0.37(+1.48%) |
Jan 27, 2014 | 26.12 | 26.45 | 23.80 | 25.04 | 94,114 | -0.54(-2.11%) |
Jan 24, 2014 | 27.53 | 27.53 | 25.05 | 25.58 | 41,569 | -1.82(-6.64%) |
Jan 23, 2014 | 27.84 | 27.84 | 27.00 | 27.40 | 12,648 | -0.57(-2.04%) |
Jan 22, 2014 | 26.49 | 28.20 | 26.49 | 27.97 | 48,752 | +1.37(+5.15%) |
Jan 21, 2014 | 27.10 | 27.10 | 25.00 | 26.60 | 90,931 | -0.17(-0.64%) |
Jan 17, 2014 | 28.21 | 26.77 | 26.77 | 26.77 | 141,800 | -1.77(-6.20%) |
Jan 16, 2014 | 28.59 | 29.95 | 27.84 | 28.54 | 72,397 | +0.24(+0.85%) |
Jan 15, 2014 | 26.14 | 28.38 | 25.72 | 28.30 | 118,701 | +2.16(+8.26%) |
Jan 14, 2014 | 26.50 | 26.50 | 25.56 | 26.14 | 46,376 | -0.21(-0.80%) |
Jan 13, 2014 | 26.00 | 26.70 | 25.51 | 26.35 | 31,262 | +0.35(+1.35%) |
Jan 10, 2014 | 26.41 | 26.45 | 25.38 | 26.00 | 24,878 | -0.05(-0.19%) |
Jan 09, 2014 | 26.05 | 27.00 | 25.02 | 26.05 | 24,886 | -0.15(-0.57%) |
Jan 08, 2014 | 25.85 | 27.25 | 25.79 | 26.20 | 26,449 | +0.21(+0.81%) |
Jan 07, 2014 | 25.02 | 26.07 | 24.34 | 25.99 | 37,623 | +1.18(+4.76%) |
Jan 06, 2014 | 25.56 | 25.62 | 24.16 | 24.81 | 57,054 | -0.66(-2.59%) |
Jan 03, 2014 | 25.89 | 26.48 | 24.45 | 25.47 | 45,883 | -0.20(-0.78%) |
Jan 02, 2014 | 25.01 | 26.50 | 23.85 | 25.67 | 61,033 | +0.81(+3.26%) |
Dec 31, 2013 | 27.81 | 24.86 | 24.86 | 24.86 | 333,500 | -2.45(-8.97%) |
Dec 30, 2013 | 29.01 | 29.42 | 26.83 | 27.31 | 54,813 | -1.78(-6.12%) |
Dec 27, 2013 | 26.62 | 29.33 | 26.60 | 29.09 | 60,631 | +2.07(+7.66%) |
Dec 26, 2013 | 27.28 | 28.00 | 26.50 | 27.02 | 59,089 | -0.82(-2.95%) |
Dec 24, 2013 | 30.00 | 30.14 | 27.50 | 27.84 | 52,566 | -2.65(-8.69%) |
Dec 23, 2013 | 31.40 | 32.00 | 29.25 | 30.49 | 88,582 | +1.24(+4.24%) |
Dec 20, 2013 | 27.86 | 30.25 | 26.98 | 29.25 | 108,884 | +1.39(+4.99%) |
Dec 19, 2013 | 26.87 | 28.50 | 26.60 | 27.86 | 98,024 | +1.58(+6.01%) |
Dec 18, 2013 | 23.42 | 26.57 | 23.35 | 26.28 | 109,683 | +2.29(+9.55%) |
Dec 17, 2013 | 23.00 | 24.44 | 22.70 | 23.99 | 75,277 | +1.18(+5.17%) |
Dec 16, 2013 | 26.37 | 27.82 | 22.68 | 22.81 | 177,548 | -4.05(-15.08%) |
Dec 13, 2013 | 24.87 | 28.19 | 24.62 | 26.86 | 313,673 | +3.06(+12.86%) |
Dec 12, 2013 | 24.68 | 26.80 | 22.50 | 23.80 | 397,667 | +1.73(+7.84%) |
Dec 11, 2013 | 22.25 | 23.70 | 20.41 | 22.07 | 286,272 | +1.92(+9.53%) |
Dec 10, 2013 | 16.69 | 20.50 | 16.49 | 20.15 | 146,947 | +3.64(+22.05%) |
Dec 09, 2013 | 16.88 | 17.08 | 16.26 | 16.51 | 35,800 | -0.25(-1.49%) |
Dec 06, 2013 | 17.11 | 17.58 | 16.72 | 16.76 | 0 | -0.51(-2.95%) |
Dec 05, 2013 | 18.60 | 18.60 | 17.01 | 17.27 | 0 | -1.32(-7.10%) |
Dec 04, 2013 | 20.91 | 20.95 | 18.24 | 18.59 | 107,173 | -2.43(-11.56%) |
Dec 03, 2013 | 16.40 | 21.80 | 15.66 | 21.02 | 0 | +4.53(+27.47%) |
Dec 02, 2013 | 16.47 | 17.17 | 15.85 | 16.49 | 0 | -0.15(-0.90%) |
Nov 29, 2013 | 16.82 | 17.40 | 16.45 | 16.64 | 0 | -0.14(-0.83%) |
Nov 27, 2013 | 17.25 | 17.66 | 16.56 | 16.78 | 0 | -0.11(-0.65%) |
Nov 26, 2013 | 17.25 | 18.38 | 16.10 | 16.89 | 0 | -0.56(-3.21%) |
Nov 25, 2013 | 16.71 | 19.20 | 16.25 | 17.45 | 0 | +1.46(+9.13%) |
Nov 22, 2013 | 21.44 | 21.50 | 15.60 | 15.99 | 0 | -3.66(-18.63%) |
Nov 21, 2013 | 19.85 | 23.37 | 18.01 | 19.65 | 270,127 | +0.42(+2.18%) |
Nov 20, 2013 | 22.81 | 25.05 | 18.71 | 19.23 | 0 | -6.52(-25.32%) |
Nov 19, 2013 | 32.80 | 32.80 | 25.26 | 25.75 | 361,500 | -6.17(-19.33%) |
Nov 18, 2013 | 32.96 | 37.80 | 30.05 | 31.92 | 0 | -1.31(-3.94%) |
Nov 15, 2013 | 38.77 | 38.77 | 30.52 | 33.23 | 0 | -4.98(-13.03%) |
Nov 14, 2013 | 35.93 | 43.73 | 33.00 | 38.21 | 0 | +14.72(+62.66%) |
Nov 12, 2013 | 23.77 | 26.00 | 20.64 | 23.49 | 263,000 | +0.51(+2.22%) |
Nov 11, 2013 | 21.50 | 28.39 | 21.50 | 22.98 | 0 | +1.74(+8.19%) |
Nov 08, 2013 | 22.39 | 25.93 | 20.26 | 21.24 | 0 | -1.33(-5.89%) |
Nov 07, 2013 | 19.08 | 23.55 | 18.26 | 22.57 | 107,560 | +4.36(+23.94%) |
Nov 06, 2013 | 16.50 | 19.00 | 16.25 | 18.21 | 0 | +1.93(+11.86%) |
Nov 05, 2013 | 16.46 | 16.46 | 16.00 | 16.28 | 0 | +0.02(+0.12%) |
Nov 04, 2013 | 14.41 | 16.49 | 14.31 | 16.26 | 0 | +1.56(+10.61%) |
Nov 01, 2013 | 15.08 | 15.80 | 14.00 | 14.70 | 0 | -1.27(-7.95%) |
Oct 31, 2013 | 17.31 | 17.99 | 14.79 | 15.97 | 0 | -1.13(-6.61%) |
Oct 30, 2013 | 14.55 | 17.10 | 13.40 | 17.10 | 0 | +3.25(+23.47%) |
Oct 29, 2013 | 11.50 | 13.87 | 11.30 | 13.85 | 0 | +2.45(+21.49%) |
Oct 28, 2013 | 11.00 | 11.50 | 10.72 | 11.40 | 0 | +0.64(+5.95%) |
Oct 25, 2013 | 10.13 | 10.76 | 10.13 | 10.76 | 0 | +0.51(+4.98%) |
Oct 24, 2013 | 11.00 | 11.31 | 10.11 | 10.25 | 0 | -0.80(-7.24%) |
Oct 23, 2013 | 12.29 | 12.32 | 10.70 | 11.05 | 0 | -0.85(-7.14%) |
Oct 22, 2013 | 11.27 | 13.49 | 11.25 | 11.90 | 0 | +1.80(+17.82%) |
Oct 21, 2013 | 7.600 | 10.95 | 7.600 | 10.10 | 0 | +2.51(+33.07%) |
Oct 18, 2013 | 7.680 | 7.694 | 7.580 | 7.590 | 1,893 | +0.08(+1.07%) |
Oct 17, 2013 | 7.596 | 7.650 | 7.510 | 7.510 | 0 | -0.09(-1.18%) |
Oct 16, 2013 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 7.690 | 7.690 | 7.350 | 7.600 | 0 | -0.05(-0.65%) |
Oct 14, 2013 | 7.300 | 7.650 | 7.300 | 7.650 | 0 | +0.25(+3.38%) |
Oct 11, 2013 | 7.200 | 7.400 | 7.200 | 7.400 | 0 | +0.12(+1.65%) |
Oct 10, 2013 | 7.300 | 7.300 | 7.280 | 7.280 | 0 | +0.07(+0.97%) |
Oct 09, 2013 | 7.100 | 7.300 | 7.100 | 7.210 | 0 | +0.11(+1.53%) |
Oct 08, 2013 | 7.436 | 7.450 | 7.000 | 7.101 | 0 | -0.35(-4.68%) |
Oct 07, 2013 | 6.400 | 7.450 | 6.380 | 7.450 | 0 | +1.25(+20.16%) |
Oct 02, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) |
Sep 30, 2013 | 6.170 | 6.300 | 6.300 | 6.300 | 4,000 | +0.10(+1.61%) |
Sep 27, 2013 | 6.200 | 6.250 | 6.190 | 6.200 | 0 | +0.02(+0.32%) |
Sep 25, 2013 | 6.160 | 6.180 | 6.180 | 6.180 | 500 | +0.01(+0.16%) |
Sep 24, 2013 | 6.330 | 6.360 | 6.150 | 6.170 | 0 | -0.23(-3.59%) |
Sep 20, 2013 | 6.190 | 6.400 | 6.400 | 6.400 | 8,800 | +0.20(+3.23%) |
Sep 19, 2013 | 6.160 | 6.439 | 6.150 | 6.200 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.02(+0.32%) |
Sep 17, 2013 | 5.980 | 6.180 | 5.979 | 6.180 | 0 | -0.01(-0.16%) |
Sep 16, 2013 | 6.160 | 6.200 | 6.000 | 6.190 | 0 | -0.01(-0.16%) |
Sep 12, 2013 | 5.360 | 6.200 | 6.200 | 6.200 | 9,800 | +0.92(+17.42%) |
Sep 10, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 300 | -0.03(-0.56%) |
Sep 09, 2013 | 5.287 | 5.450 | 5.140 | 5.310 | 0 | -0.04(-0.75%) |
Sep 06, 2013 | 5.240 | 5.350 | 5.240 | 5.350 | 0 | +0.18(+3.48%) |
Sep 04, 2013 | 5.400 | 5.170 | 5.170 | 5.170 | 10,800 | -0.23(-4.26%) |
Sep 03, 2013 | 5.450 | 5.450 | 5.350 | 5.400 | 0 | +0.10(+1.89%) |
Aug 30, 2013 | 5.250 | 5.301 | 5.250 | 5.300 | 0 | +0.10(+1.92%) |
Aug 29, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.14(+2.77%) |
Aug 28, 2013 | 5.170 | 5.170 | 5.060 | 5.060 | 0 | -0.04(-0.78%) |
Aug 27, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Aug 26, 2013 | 5.000 | 5.100 | 5.000 | 5.100 | 0 | +0.10(+2.00%) |
Aug 23, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.18(+3.73%) |
Aug 22, 2013 | 5.070 | 5.070 | 4.820 | 4.820 | 0 | -0.09(-1.83%) |
Aug 19, 2013 | 4.860 | 4.910 | 4.910 | 4.910 | 1,000 | +0.09(+1.87%) |
Aug 15, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 12,000 | +0.00(+0.00%) |
Aug 14, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | +0.01(+0.21%) |
Aug 08, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 1,000 | -0.11(-2.24%) |
Aug 07, 2013 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | +0.03(+0.61%) |
Aug 01, 2013 | 4.890 | 4.890 | 4.890 | 4.890 | 300 | +0.03(+0.62%) |
Jul 31, 2013 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.03(+0.62%) |
Jul 30, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.04(+0.84%) |
Jul 29, 2013 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | +0.04(+0.84%) |
Jul 26, 2013 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | -0.08(-1.66%) |
Jul 25, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | -0.10(-2.03%) |
Jul 17, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.09(+1.86%) |
Jul 16, 2013 | 5.030 | 5.030 | 4.840 | 4.840 | 0 | -0.46(-8.68%) |
Jul 15, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.10(+1.92%) |
Jul 12, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.07(-1.33%) |
Jul 05, 2013 | 5.270 | 5.270 | 5.270 | 5.270 | 300 | -0.03(-0.56%) |
Jul 02, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 | -0.00(-0.00%) |
Jun 13, 2013 | 5.210 | 5.300 | 5.300 | 5.300 | 2,000 | -0.14(-2.57%) |
Jun 11, 2013 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.06(-1.09%) |
Jun 07, 2013 | 5.100 | 5.500 | 5.500 | 5.500 | 1,300 | +0.18(+3.38%) |
Jun 06, 2013 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.22(+4.31%) |
Jun 04, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 300 | -0.50(-8.93%) |
Jun 03, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.20(+3.70%) |
May 31, 2013 | 5.180 | 5.400 | 5.000 | 5.400 | 3,400 | +0.40(+8.00%) |
May 30, 2013 | 5.128 | 5.210 | 5.000 | 5.000 | 0 | -0.14(-2.67%) |
May 29, 2013 | 5.137 | 5.137 | 5.137 | 5.137 | 100 | +0.07(+1.32%) |
May 28, 2013 | 4.988 | 5.120 | 4.988 | 5.070 | 6,215 | +0.07(+1.48%) |
May 24, 2013 | 5.000 | 5.000 | 4.996 | 4.996 | 0 | +0.06(+1.13%) |
May 23, 2013 | 4.950 | 4.950 | 4.940 | 4.940 | 0 | -0.01(-0.20%) |
May 22, 2013 | 4.950 | 4.955 | 4.950 | 4.950 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.970 | 4.982 | 4.950 | 4.982 | 0 | +0.03(+0.65%) |
May 20, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | -0.06(-1.24%) |
May 17, 2013 | 5.060 | 5.060 | 5.000 | 5.012 | 0 | +0.36(+7.78%) |
May 16, 2013 | 4.840 | 4.910 | 4.650 | 4.650 | 2,564 | -0.47(-9.18%) |
May 10, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 800 | +0.01(+0.20%) |
May 09, 2013 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.10(+2.00%) |
May 08, 2013 | 4.800 | 5.014 | 4.800 | 5.010 | 0 | +0.30(+6.37%) |
May 07, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.34(-6.73%) |
May 03, 2013 | 5.060 | 5.050 | 5.050 | 5.050 | 1,500 | -0.05(-0.98%) |
May 02, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.06(+1.19%) |
May 01, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | -0.02(-0.40%) |
Apr 30, 2013 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.02(+0.40%) |
Apr 29, 2013 | 5.040 | 5.043 | 5.005 | 5.040 | 1,800 | +0.00(+0.00%) |
Apr 24, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.05(+1.00%) |
Apr 23, 2013 | 5.050 | 5.050 | 4.990 | 4.990 | 2,300 | -0.14(-2.73%) |
Apr 22, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.03(+0.59%) |
Apr 19, 2013 | 5.160 | 5.160 | 5.100 | 5.100 | 2,900 | -0.06(-1.16%) |
Apr 18, 2013 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.14(+2.79%) |
Apr 17, 2013 | 5.280 | 5.280 | 5.020 | 5.020 | 1,205 | -0.25(-4.74%) |
Apr 16, 2013 | 5.330 | 5.330 | 5.270 | 5.270 | 1,020 | -0.23(-4.17%) |
Apr 15, 2013 | 5.360 | 5.499 | 5.350 | 5.499 | 900 | +0.15(+2.79%) |
Apr 11, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 500 | +0.15(+2.88%) |
Apr 10, 2013 | 5.230 | 5.230 | 5.200 | 5.200 | 6,400 | +0.00(+0.00%) |
Apr 09, 2013 | 5.040 | 5.200 | 5.000 | 5.200 | 19,793 | +0.20(+3.98%) |
Apr 08, 2013 | 5.030 | 5.038 | 5.000 | 5.001 | 1,300 | -0.10(-1.94%) |
Apr 05, 2013 | 5.100 | 5.100 | 5.070 | 5.100 | 911 | +0.03(+0.59%) |
Apr 04, 2013 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.07(+1.40%) |
Apr 03, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 900 | -0.02(-0.40%) |
Apr 01, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.23(-4.32%) |
Mar 25, 2013 | 5.240 | 5.247 | 5.247 | 5.247 | 800 | +0.07(+1.29%) |
Mar 22, 2013 | 5.280 | 5.280 | 5.170 | 5.180 | 1,617 | -0.12(-2.27%) |
Mar 21, 2013 | 5.430 | 5.430 | 5.200 | 5.300 | 2,200 | -0.14(-2.57%) |
Mar 20, 2013 | 5.460 | 5.460 | 5.430 | 5.440 | 1,000 | -0.16(-2.86%) |
Mar 19, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.09(+1.63%) |
Mar 12, 2013 | 5.510 | 5.510 | 5.510 | 5.510 | 300 | +0.00(+0.00%) |
Mar 11, 2013 | 5.530 | 5.530 | 5.510 | 5.510 | 300 | -0.02(-0.36%) |
Mar 08, 2013 | 5.540 | 5.540 | 5.530 | 5.530 | 900 | -0.01(-0.18%) |
Mar 07, 2013 | 5.550 | 5.550 | 5.540 | 5.540 | 400 | -0.01(-0.18%) |
Mar 06, 2013 | 5.610 | 5.750 | 5.550 | 5.550 | 1,702 | -0.01(-0.18%) |
Mar 05, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 700 | +0.04(+0.72%) |
Feb 28, 2013 | 5.520 | 5.520 | 5.520 | 5.520 | 800 | -0.08(-1.43%) |
Feb 27, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.04(+0.72%) |
Feb 26, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 200 | +0.04(+0.73%) |
Feb 22, 2013 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | -0.05(-0.90%) |
Feb 21, 2013 | 5.570 | 5.570 | 5.570 | 5.570 | 100 | -0.10(-1.76%) |
Feb 20, 2013 | 5.670 | 5.670 | 5.670 | 5.670 | 212 | +0.13(+2.35%) |
Feb 19, 2013 | 5.800 | 5.830 | 5.480 | 5.540 | 3,421 | -0.28(-4.81%) |
Feb 14, 2013 | 5.880 | 5.820 | 5.820 | 5.820 | 2,800 | -0.09(-1.46%) |
Feb 13, 2013 | 5.870 | 5.906 | 5.870 | 5.906 | 200 | +0.05(+0.78%) |
Feb 12, 2013 | 5.880 | 5.880 | 5.860 | 5.860 | 300 | -0.02(-0.34%) |
Feb 11, 2013 | 5.940 | 5.940 | 5.880 | 5.880 | 3,233 | -0.03(-0.51%) |
Feb 08, 2013 | 5.890 | 5.910 | 5.890 | 5.910 | 1,300 | +0.01(+0.17%) |
Feb 07, 2013 | 5.920 | 5.920 | 5.900 | 5.900 | 1,800 | +0.03(+0.51%) |
Feb 06, 2013 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.15(-2.49%) |