Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.048 | 4.090 | 4.044 | 4.062 | 2,799 | +0.00(+0.00%) |
Oct 30, 2014 | 4.062 | 4.071 | 4.053 | 4.062 | 8,461 | +0.01(+0.23%) |
Oct 29, 2014 | 4.053 | 4.016 | 4.034 | 4.053 | 5,988 | +0.04(+0.92%) |
Oct 28, 2014 | 4.035 | 4.044 | 4.016 | 4.016 | 29,927 | +0.00(+0.00%) |
Oct 27, 2014 | 4.053 | 4.035 | 4.016 | 4.016 | 1,852 | -0.02(-0.46%) |
Oct 24, 2014 | 4.053 | 4.062 | 4.019 | 4.035 | 4,009 | -0.03(-0.68%) |
Oct 23, 2014 | 4.062 | 4.062 | 4.061 | 4.062 | 1,376 | +0.00(+0.00%) |
Oct 22, 2014 | 4.053 | 4.081 | 4.044 | 4.062 | 1,850 | -0.02(-0.45%) |
Oct 21, 2014 | 4.081 | 4.081 | 4.081 | 4.081 | 170 | +0.04(+0.91%) |
Oct 20, 2014 | 4.035 | 4.044 | 4.035 | 4.044 | 328 | -0.02(-0.45%) |
Oct 17, 2014 | 4.090 | 4.090 | 3.970 | 4.062 | 13,702 | +0.01(+0.23%) |
Oct 16, 2014 | 4.053 | 4.053 | 4.016 | 4.053 | 4,625 | +0.05(+1.15%) |
Oct 15, 2014 | 4.035 | 4.145 | 3.988 | 4.007 | 16,585 | -0.05(-1.14%) |
Oct 14, 2014 | 4.035 | 4.081 | 4.007 | 4.053 | 4,427 | +0.02(+0.46%) |
Oct 13, 2014 | 4.053 | 4.053 | 4.025 | 4.035 | 4,387 | -0.02(-0.46%) |
Oct 10, 2014 | 4.016 | 4.081 | 4.016 | 4.053 | 4,788 | -0.04(-0.90%) |
Oct 09, 2014 | 4.090 | 4.090 | 4.016 | 4.090 | 812 | +0.03(+0.68%) |
Oct 08, 2014 | 4.062 | 4.062 | 4.025 | 4.062 | 2,875 | +0.03(+0.69%) |
Oct 07, 2014 | 4.053 | 4.062 | 4.025 | 4.035 | 3,154 | -0.04(-0.91%) |
Oct 06, 2014 | 4.081 | 4.118 | 4.053 | 4.071 | 2,394 | +0.00(+0.00%) |
Oct 03, 2014 | 4.071 | 4.108 | 4.053 | 4.071 | 993 | +0.01(+0.23%) |
Oct 02, 2014 | 4.062 | 4.062 | 4.016 | 4.062 | 23,568 | +0.01(+0.23%) |
Oct 01, 2014 | 4.108 | 4.108 | 4.044 | 4.053 | 4,734 | +0.02(+0.46%) |
Sep 30, 2014 | 4.062 | 4.090 | 3.970 | 4.035 | 14,719 | -0.03(-0.68%) |
Sep 29, 2014 | 4.062 | 4.108 | 3.998 | 4.062 | 15,187 | -0.01(-0.23%) |
Sep 26, 2014 | 4.035 | 4.071 | 4.035 | 4.071 | 8,714 | -0.01(-0.23%) |
Sep 25, 2014 | 4.062 | 4.090 | 4.035 | 4.081 | 10,523 | -0.01(-0.36%) |
Sep 24, 2014 | 4.062 | 4.099 | 4.062 | 4.096 | 4,928 | +0.01(+0.36%) |
Sep 23, 2014 | 4.063 | 4.081 | 4.044 | 4.081 | 3,527 | -0.02(-0.45%) |
Sep 22, 2014 | 4.044 | 4.099 | 4.044 | 4.099 | 935 | -0.02(-0.45%) |
Sep 19, 2014 | 4.096 | 4.096 | 4.096 | 4.118 | 2,741 | +0.04(+0.90%) |
Sep 18, 2014 | 4.053 | 4.145 | 4.016 | 4.081 | 122,329 | -0.02(-0.45%) |
Sep 17, 2014 | 4.099 | 4.099 | 4.099 | 4.099 | 187 | +0.00(+0.00%) |
Sep 16, 2014 | 4.062 | 4.099 | 4.062 | 4.099 | 1,465 | +0.00(+0.00%) |
Sep 15, 2014 | 4.074 | 4.099 | 4.053 | 4.099 | 3,406 | +0.00(+0.00%) |
Sep 12, 2014 | 4.025 | 4.099 | 4.025 | 4.099 | 441 | +0.02(+0.45%) |
Sep 11, 2014 | 4.133 | 4.133 | 4.062 | 4.081 | 5,338 | +0.00(+0.11%) |
Sep 10, 2014 | 4.044 | 4.108 | 4.007 | 4.076 | 34,191 | +0.00(+0.11%) |
Sep 09, 2014 | 4.053 | 4.136 | 4.035 | 4.071 | 41,354 | +0.01(+0.23%) |
Sep 08, 2014 | 4.062 | 4.099 | 4.025 | 4.062 | 16,358 | -0.03(-0.68%) |
Sep 05, 2014 | 4.090 | 4.108 | 4.053 | 4.090 | 3,930 | +0.02(+0.45%) |
Sep 04, 2014 | 4.145 | 4.145 | 4.145 | 4.071 | 10,271 | +0.02(+0.57%) |
Sep 03, 2014 | 4.044 | 4.068 | 4.044 | 4.049 | 9,986 | +0.00(+0.12%) |
Sep 02, 2014 | 4.035 | 4.035 | 4.035 | 4.044 | 3,471 | -0.00(-0.11%) |
Aug 29, 2014 | 4.035 | 4.048 | 4.048 | 4.048 | 1,949 | +0.01(+0.34%) |
Aug 28, 2014 | 4.044 | 4.044 | 4.025 | 4.035 | 4,245 | -0.02(-0.46%) |
Aug 27, 2014 | 4.035 | 4.053 | 4.025 | 4.053 | 2,431 | -0.03(-0.68%) |
Aug 26, 2014 | 4.090 | 4.090 | 4.053 | 4.081 | 1,530 | +0.01(+0.23%) |
Aug 25, 2014 | 4.025 | 4.071 | 4.016 | 4.071 | 6,064 | +0.04(+0.92%) |
Aug 20, 2014 | 4.071 | 4.035 | 4.035 | 4.035 | 3,249 | +0.00(+0.00%) |
Aug 19, 2014 | 4.016 | 4.035 | 4.016 | 4.035 | 136,533 | +0.00(+0.00%) |
Aug 18, 2014 | 4.035 | 4.035 | 4.035 | 4.035 | 222 | -0.01(-0.23%) |
Aug 15, 2014 | 4.044 | 4.044 | 4.007 | 4.044 | 5,064 | +0.05(+1.15%) |
Aug 14, 2014 | 3.988 | 4.044 | 3.988 | 3.998 | 27,403 | +0.00(+0.00%) |
Aug 13, 2014 | 4.025 | 4.025 | 3.998 | 3.998 | 264 | +0.01(+0.22%) |
Aug 12, 2014 | 4.033 | 4.033 | 3.988 | 3.989 | 8,256 | +0.00(+0.02%) |
Aug 11, 2014 | 3.998 | 4.025 | 3.961 | 3.988 | 6,330 | +0.00(+0.00%) |
Aug 08, 2014 | 3.988 | 3.997 | 3.924 | 3.988 | 3,142 | +0.09(+2.37%) |
Aug 07, 2014 | 3.915 | 4.025 | 3.868 | 3.896 | 12,530 | -0.06(-1.40%) |
Aug 06, 2014 | 3.951 | 3.970 | 3.924 | 3.951 | 1,624 | -0.03(-0.70%) |
Aug 05, 2014 | 3.961 | 4.044 | 3.841 | 3.979 | 2,759 | +0.02(+0.47%) |
Aug 04, 2014 | 3.961 | 4.035 | 3.905 | 3.961 | 5,723 | +0.00(+0.00%) |