Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.136 | 4.136 | 4.099 | 4.127 | 5,474 | +0.03(+0.72%) |
Jul 30, 2014 | 4.134 | 4.134 | 4.093 | 4.097 | 59,861 | -0.04(-0.90%) |
Jul 29, 2014 | 4.154 | 4.162 | 4.125 | 4.134 | 28,218 | +0.00(+0.08%) |
Jul 28, 2014 | 4.195 | 4.195 | 4.195 | 4.131 | 14,058 | -0.00(-0.08%) |
Jul 25, 2014 | 4.165 | 4.165 | 4.102 | 4.134 | 23,469 | -0.04(-0.94%) |
Jul 24, 2014 | 4.148 | 4.174 | 4.148 | 4.174 | 2,386 | +0.05(+1.18%) |
Jul 23, 2014 | 4.148 | 4.148 | 4.114 | 4.125 | 11,581 | +0.03(+0.79%) |
Jul 22, 2014 | 4.153 | 4.153 | 4.093 | 4.093 | 24,155 | -0.02(-0.49%) |
Jul 21, 2014 | 4.130 | 4.158 | 4.107 | 4.113 | 33,897 | -0.01(-0.30%) |
Jul 18, 2014 | 4.139 | 4.144 | 4.102 | 4.125 | 35,107 | +0.02(+0.47%) |
Jul 17, 2014 | 4.102 | 4.111 | 4.102 | 4.106 | 6,889 | -0.00(-0.02%) |
Jul 16, 2014 | 4.079 | 4.144 | 4.074 | 4.107 | 11,726 | +0.01(+0.23%) |
Jul 15, 2014 | 4.093 | 4.120 | 4.079 | 4.097 | 15,564 | +0.00(+0.00%) |
Jul 14, 2014 | 4.162 | 4.162 | 4.088 | 4.097 | 18,343 | -0.03(-0.67%) |
Jul 11, 2014 | 4.195 | 4.195 | 4.107 | 4.125 | 14,684 | +0.00(+0.11%) |
Jul 10, 2014 | 4.171 | 4.199 | 4.088 | 4.120 | 30,455 | -0.06(-1.33%) |
Jul 09, 2014 | 4.171 | 4.227 | 4.171 | 4.176 | 36,611 | -0.02(-0.44%) |
Jul 08, 2014 | 4.186 | 4.236 | 4.185 | 4.195 | 9,428 | -0.00(-0.11%) |
Jul 07, 2014 | 4.195 | 4.255 | 4.195 | 4.199 | 13,534 | +0.00(+0.11%) |
Jul 03, 2014 | 4.199 | 4.195 | 4.195 | 4.195 | 14,455 | -0.06(-1.42%) |
Jul 02, 2014 | 4.218 | 4.320 | 4.218 | 4.255 | 46,719 | +0.00(+0.11%) |
Jul 01, 2014 | 4.241 | 4.278 | 4.171 | 4.250 | 33,968 | -0.03(-0.65%) |
Jun 30, 2014 | 4.195 | 4.278 | 4.195 | 4.278 | 13,950 | +0.08(+1.99%) |
Jun 27, 2014 | 4.241 | 4.241 | 4.195 | 4.195 | 1,570 | -0.05(-1.09%) |
Jun 26, 2014 | 4.218 | 4.269 | 4.195 | 4.241 | 4,483 | +0.02(+0.44%) |
Jun 25, 2014 | 4.218 | 4.264 | 4.181 | 4.222 | 27,901 | -0.01(-0.22%) |
Jun 24, 2014 | 4.250 | 4.264 | 4.218 | 4.232 | 10,518 | -0.01(-0.14%) |
Jun 23, 2014 | 4.255 | 4.264 | 4.199 | 4.238 | 25,118 | +0.02(+0.47%) |
Jun 20, 2014 | 4.227 | 4.259 | 4.199 | 4.218 | 15,581 | +0.02(+0.44%) |
Jun 19, 2014 | 4.195 | 4.259 | 4.195 | 4.199 | 9,102 | -0.01(-0.22%) |
Jun 18, 2014 | 4.218 | 4.235 | 4.181 | 4.208 | 34,850 | +0.01(+0.22%) |
Jun 17, 2014 | 4.315 | 4.315 | 4.199 | 4.199 | 35,329 | +0.00(+0.11%) |
Jun 16, 2014 | 4.246 | 4.283 | 4.167 | 4.195 | 45,299 | -0.03(-0.66%) |
Jun 13, 2014 | 4.283 | 4.283 | 4.185 | 4.222 | 3,182 | -0.09(-2.04%) |
Jun 12, 2014 | 4.134 | 4.352 | 4.134 | 4.310 | 67,082 | +0.06(+1.53%) |
Jun 11, 2014 | 4.213 | 4.264 | 4.135 | 4.246 | 49,960 | +0.00(+0.11%) |
Jun 10, 2014 | 4.255 | 4.329 | 4.222 | 4.241 | 24,919 | +0.02(+0.44%) |
Jun 06, 2014 | 4.139 | 4.259 | 4.139 | 4.222 | 27,879 | +0.05(+1.11%) |
Jun 05, 2014 | 4.158 | 4.241 | 4.158 | 4.176 | 29,823 | +0.01(+0.22%) |
Jun 04, 2014 | 4.269 | 4.269 | 4.148 | 4.167 | 16,882 | -0.11(-2.60%) |
Jun 03, 2014 | 4.139 | 4.278 | 4.130 | 4.278 | 26,026 | +0.15(+3.71%) |
Jun 02, 2014 | 4.287 | 4.371 | 4.125 | 4.125 | 126,854 | -0.18(-4.09%) |
May 30, 2014 | 4.324 | 4.324 | 4.260 | 4.301 | 34,725 | -0.05(-1.07%) |
May 29, 2014 | 4.255 | 4.399 | 4.255 | 4.348 | 112,226 | +0.07(+1.68%) |
May 28, 2014 | 4.246 | 4.310 | 4.236 | 4.276 | 56,059 | -0.02(-0.49%) |
May 27, 2014 | 4.204 | 4.320 | 4.204 | 4.297 | 254,697 | +0.11(+2.66%) |
May 23, 2014 | 4.134 | 4.185 | 4.185 | 4.185 | 91,911 | +0.06(+1.46%) |
May 22, 2014 | 4.079 | 4.157 | 4.056 | 4.125 | 10,593 | +0.07(+1.83%) |
May 21, 2014 | 4.079 | 4.144 | 4.042 | 4.051 | 98,286 | -0.03(-0.62%) |
May 20, 2014 | 4.148 | 4.148 | 4.076 | 4.076 | 10,809 | -0.06(-1.40%) |
May 19, 2014 | 4.116 | 4.158 | 4.088 | 4.134 | 21,907 | +0.06(+1.36%) |
May 16, 2014 | 4.079 | 4.088 | 4.046 | 4.079 | 21,463 | -0.01(-0.23%) |
May 15, 2014 | 4.102 | 4.149 | 4.074 | 4.088 | 15,445 | +0.02(+0.57%) |
May 14, 2014 | 4.102 | 4.144 | 4.065 | 4.065 | 25,301 | -0.00(-0.11%) |
May 13, 2014 | 4.171 | 4.213 | 4.060 | 4.069 | 73,237 | -0.10(-2.44%) |
May 12, 2014 | 4.125 | 4.178 | 4.028 | 4.171 | 165,886 | +0.00(+0.11%) |
May 09, 2014 | 4.056 | 4.176 | 4.009 | 4.167 | 79,158 | +0.08(+2.04%) |
May 08, 2014 | 4.144 | 4.161 | 4.023 | 4.083 | 179,170 | -0.09(-2.22%) |
May 07, 2014 | 4.171 | 4.207 | 4.088 | 4.176 | 78,519 | -0.04(-0.88%) |
May 06, 2014 | 4.218 | 4.222 | 4.172 | 4.213 | 10,013 | -0.01(-0.22%) |
May 05, 2014 | 4.172 | 4.222 | 4.171 | 4.222 | 50,186 | +0.04(+1.08%) |
May 02, 2014 | 4.153 | 4.190 | 4.153 | 4.177 | 4,064 | -0.02(-0.52%) |