Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.409 | 4.438 | 4.262 | 4.418 | 1,641 | +0.03(+0.67%) |
Sep 29, 2014 | 4.184 | 4.389 | 4.184 | 4.389 | 717 | +0.13(+2.97%) |
Sep 26, 2014 | 4.223 | 4.379 | 4.223 | 4.262 | 1,612 | -0.10(-2.24%) |
Sep 25, 2014 | 4.213 | 4.360 | 4.213 | 4.360 | 2,891 | +0.06(+1.36%) |
Sep 24, 2014 | 4.233 | 4.428 | 4.096 | 4.301 | 14,033 | +0.07(+1.61%) |
Sep 23, 2014 | 4.526 | 4.526 | 4.077 | 4.233 | 7,477 | -0.29(-6.47%) |
Sep 22, 2014 | 4.721 | 4.730 | 4.409 | 4.526 | 10,845 | -0.11(-2.32%) |
Sep 19, 2014 | 4.399 | 4.857 | 4.399 | 4.633 | 39,092 | +0.28(+6.50%) |
Sep 18, 2014 | 4.243 | 4.448 | 4.243 | 4.350 | 12,940 | +0.12(+2.76%) |
Sep 17, 2014 | 4.087 | 4.243 | 4.087 | 4.233 | 5,139 | +0.01(+0.23%) |
Sep 16, 2014 | 4.129 | 4.223 | 4.077 | 4.223 | 9,554 | +0.03(+0.70%) |
Sep 15, 2014 | 4.194 | 4.194 | 4.048 | 4.194 | 2,192 | +0.05(+1.18%) |
Sep 12, 2014 | 4.087 | 4.223 | 4.048 | 4.145 | 7,605 | -0.01(-0.23%) |
Sep 11, 2014 | 4.057 | 4.301 | 4.048 | 4.155 | 17,046 | +0.10(+2.40%) |
Sep 10, 2014 | 4.155 | 4.379 | 4.048 | 4.057 | 13,675 | +0.01(+0.24%) |
Sep 09, 2014 | 3.999 | 4.048 | 3.999 | 4.048 | 2,969 | +0.00(+0.00%) |
Sep 08, 2014 | 3.882 | 4.145 | 3.882 | 4.048 | 6,330 | -0.07(-1.66%) |
Sep 05, 2014 | 4.106 | 4.116 | 4.106 | 4.116 | 335 | +0.04(+0.96%) |
Sep 04, 2014 | 4.067 | 4.077 | 4.067 | 4.077 | 1,537 | -0.04(-0.95%) |
Sep 02, 2014 | 4.057 | 4.116 | 4.116 | 4.116 | 1,742 | +0.00(+0.00%) |
Aug 29, 2014 | 4.145 | 4.116 | 4.116 | 4.116 | 820 | +0.04(+0.95%) |
Aug 28, 2014 | 4.077 | 4.077 | 4.077 | 4.077 | 1,025 | -0.04(-0.95%) |
Aug 27, 2014 | 4.106 | 4.116 | 4.106 | 4.116 | 2,255 | +0.03(+0.72%) |
Aug 26, 2014 | 4.096 | 4.096 | 4.067 | 4.087 | 2,371 | -0.02(-0.48%) |
Aug 25, 2014 | 4.067 | 4.106 | 4.067 | 4.106 | 1,441 | -0.00(-0.12%) |
Aug 22, 2014 | 4.057 | 4.111 | 4.057 | 4.111 | 2,819 | -0.03(-0.82%) |
Aug 21, 2014 | 4.145 | 4.145 | 4.057 | 4.145 | 569 | -0.03(-0.70%) |
Aug 20, 2014 | 4.174 | 4.174 | 4.165 | 4.174 | 717 | +0.00(+0.00%) |
Aug 19, 2014 | 4.184 | 4.184 | 4.135 | 4.174 | 1,653 | -0.01(-0.23%) |
Aug 18, 2014 | 4.191 | 4.191 | 4.080 | 4.184 | 18,551 | +0.03(+0.70%) |
Aug 15, 2014 | 4.145 | 4.223 | 4.048 | 4.155 | 30,985 | +0.05(+1.31%) |
Aug 14, 2014 | 4.213 | 4.228 | 4.067 | 4.101 | 13,598 | -0.08(-1.98%) |
Aug 13, 2014 | 4.116 | 4.243 | 4.096 | 4.184 | 73,018 | +0.04(+0.94%) |
Aug 12, 2014 | 4.057 | 4.174 | 4.057 | 4.145 | 2,471 | +0.05(+1.19%) |
Aug 11, 2014 | 4.077 | 4.194 | 4.048 | 4.096 | 21,189 | +0.01(+0.24%) |
Aug 08, 2014 | 4.087 | 4.087 | 4.018 | 4.087 | 2,582 | +0.04(+0.96%) |
Aug 07, 2014 | 3.979 | 4.077 | 3.979 | 4.048 | 2,015 | +0.05(+1.22%) |
Aug 06, 2014 | 4.038 | 4.038 | 3.999 | 3.999 | 2,973 | -0.05(-1.20%) |
Aug 05, 2014 | 4.048 | 4.096 | 4.048 | 4.048 | 2,003 | -0.04(-0.95%) |
Aug 04, 2014 | 4.048 | 4.087 | 4.048 | 4.087 | 5,691 | -0.01(-0.24%) |
Aug 01, 2014 | 4.087 | 4.174 | 4.048 | 4.096 | 7,308 | -0.11(-2.55%) |
Jul 31, 2014 | 4.155 | 4.213 | 4.048 | 4.204 | 16,086 | +0.05(+1.17%) |
Jul 30, 2014 | 4.028 | 4.155 | 4.028 | 4.155 | 17,732 | +0.11(+2.65%) |
Jul 29, 2014 | 4.067 | 4.165 | 3.999 | 4.048 | 44,332 | -0.06(-1.43%) |
Jul 28, 2014 | 4.057 | 4.115 | 3.999 | 4.106 | 13,755 | +0.02(+0.57%) |
Jul 25, 2014 | 4.145 | 4.145 | 4.083 | 4.083 | 363 | -0.06(-1.50%) |
Jul 24, 2014 | 4.145 | 4.145 | 4.038 | 4.145 | 5,184 | +0.01(+0.23%) |
Jul 23, 2014 | 4.126 | 4.145 | 4.029 | 4.136 | 24,837 | +0.01(+0.13%) |
Jul 22, 2014 | 4.145 | 4.145 | 4.097 | 4.130 | 3,251 | -0.02(-0.37%) |
Jul 21, 2014 | 4.223 | 4.223 | 3.951 | 4.145 | 36,352 | +0.16(+3.89%) |
Jul 18, 2014 | 4.029 | 4.174 | 3.990 | 3.990 | 79,200 | -0.03(-0.72%) |
Jul 17, 2014 | 3.922 | 4.029 | 3.912 | 4.019 | 70,890 | +0.13(+3.24%) |
Jul 16, 2014 | 3.893 | 3.893 | 3.883 | 3.893 | 685 | +0.01(+0.25%) |
Jul 15, 2014 | 3.941 | 3.941 | 3.883 | 3.883 | 937 | -0.05(-1.23%) |
Jul 14, 2014 | 3.825 | 3.932 | 3.825 | 3.932 | 7,169 | -0.05(-1.22%) |
Jul 11, 2014 | 3.893 | 3.980 | 3.893 | 3.980 | 6,455 | +0.07(+1.74%) |
Jul 10, 2014 | 3.883 | 4.000 | 3.844 | 3.912 | 2,964 | -0.07(-1.71%) |
Jul 09, 2014 | 3.932 | 3.980 | 3.864 | 3.980 | 2,060 | +0.19(+5.13%) |
Jul 08, 2014 | 3.835 | 3.903 | 3.786 | 3.786 | 1,217 | -0.14(-3.47%) |
Jul 07, 2014 | 3.883 | 3.922 | 3.883 | 3.922 | 817 | +0.02(+0.50%) |
Jul 03, 2014 | 3.844 | 3.903 | 3.903 | 3.903 | 6,798 | -0.12(-2.90%) |
Jul 02, 2014 | 4.048 | 4.048 | 3.893 | 4.019 | 2,961 | +0.00(+0.00%) |