Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.430 | 4.430 | 4.295 | 4.332 | 694,954 | -0.11(-2.38%) |
Jul 30, 2014 | 4.474 | 4.474 | 4.434 | 4.438 | 167,918 | -0.03(-0.68%) |
Jul 29, 2014 | 4.471 | 4.489 | 4.467 | 4.468 | 190,283 | -0.01(-0.14%) |
Jul 28, 2014 | 4.481 | 4.481 | 4.463 | 4.474 | 178,975 | +0.01(+0.25%) |
Jul 25, 2014 | 4.460 | 4.496 | 4.460 | 4.463 | 279,167 | -0.01(-0.26%) |
Jul 24, 2014 | 4.496 | 4.500 | 4.460 | 4.475 | 106,946 | -0.01(-0.15%) |
Jul 23, 2014 | 4.503 | 4.514 | 4.481 | 4.481 | 225,486 | -0.01(-0.24%) |
Jul 22, 2014 | 4.496 | 4.496 | 4.483 | 4.492 | 195,095 | +0.01(+0.24%) |
Jul 21, 2014 | 4.478 | 4.492 | 4.472 | 4.481 | 109,853 | +0.01(+0.24%) |
Jul 18, 2014 | 4.474 | 4.492 | 4.467 | 4.471 | 128,829 | +0.01(+0.16%) |
Jul 17, 2014 | 4.452 | 4.474 | 4.445 | 4.463 | 183,934 | +0.01(+0.33%) |
Jul 16, 2014 | 4.449 | 4.460 | 4.421 | 4.449 | 244,183 | +0.00(+0.00%) |
Jul 15, 2014 | 4.463 | 4.463 | 4.441 | 4.449 | 131,254 | -0.00(-0.08%) |
Jul 14, 2014 | 4.467 | 4.489 | 4.452 | 4.452 | 170,242 | +0.00(+0.08%) |
Jul 11, 2014 | 4.467 | 4.478 | 4.445 | 4.449 | 179,536 | -0.00(-0.08%) |
Jul 10, 2014 | 4.445 | 4.460 | 4.438 | 4.452 | 222,538 | +0.01(+0.25%) |
Jul 09, 2014 | 4.452 | 4.467 | 4.438 | 4.441 | 185,622 | +0.01(+0.16%) |
Jul 08, 2014 | 4.401 | 4.434 | 4.401 | 4.434 | 271,738 | +0.04(+0.91%) |
Jul 07, 2014 | 4.387 | 4.410 | 4.365 | 4.394 | 385,901 | +0.02(+0.50%) |
Jul 03, 2014 | 4.401 | 4.372 | 4.372 | 4.372 | 714,964 | -0.03(-0.74%) |
Jul 02, 2014 | 4.467 | 4.467 | 4.405 | 4.405 | 265,243 | -0.04(-0.98%) |
Jul 01, 2014 | 4.485 | 4.488 | 4.430 | 4.449 | 279,992 | -0.02(-0.49%) |
Jun 30, 2014 | 4.474 | 4.477 | 4.459 | 4.470 | 233,235 | +0.01(+0.16%) |
Jun 27, 2014 | 4.463 | 4.481 | 4.463 | 4.463 | 120,875 | +0.00(+0.00%) |
Jun 26, 2014 | 4.470 | 4.481 | 4.456 | 4.463 | 174,942 | -0.00(-0.08%) |
Jun 25, 2014 | 4.445 | 4.470 | 4.438 | 4.467 | 215,864 | +0.04(+0.82%) |
Jun 24, 2014 | 4.430 | 4.447 | 4.430 | 4.430 | 154,263 | +0.01(+0.16%) |
Jun 23, 2014 | 4.434 | 4.438 | 4.423 | 4.423 | 153,764 | -0.01(-0.24%) |
Jun 20, 2014 | 4.434 | 4.449 | 4.427 | 4.434 | 171,911 | +0.01(+0.31%) |
Jun 19, 2014 | 4.427 | 4.438 | 4.409 | 4.420 | 241,525 | +0.02(+0.35%) |
Jun 18, 2014 | 4.398 | 4.418 | 4.376 | 4.405 | 336,331 | -0.00(-0.08%) |
Jun 17, 2014 | 4.420 | 4.438 | 4.401 | 4.409 | 322,164 | -0.03(-0.73%) |
Jun 16, 2014 | 4.449 | 4.449 | 4.430 | 4.441 | 251,587 | +0.01(+0.33%) |
Jun 13, 2014 | 4.423 | 4.445 | 4.420 | 4.427 | 226,226 | -0.01(-0.24%) |
Jun 12, 2014 | 4.449 | 4.452 | 4.430 | 4.438 | 156,085 | +0.00(+0.08%) |
Jun 11, 2014 | 4.441 | 4.441 | 4.423 | 4.434 | 150,426 | +0.00(+0.08%) |
Jun 10, 2014 | 4.427 | 4.438 | 4.420 | 4.430 | 357,443 | +0.04(+0.99%) |
Jun 06, 2014 | 4.398 | 4.401 | 4.380 | 4.387 | 273,436 | +0.00(+0.08%) |
Jun 05, 2014 | 4.380 | 4.387 | 4.369 | 4.383 | 155,143 | +0.01(+0.16%) |
Jun 04, 2014 | 4.380 | 4.387 | 4.369 | 4.376 | 287,377 | +0.00(+0.08%) |
Jun 03, 2014 | 4.416 | 4.416 | 4.344 | 4.373 | 564,767 | -0.04(-0.82%) |
Jun 02, 2014 | 4.401 | 4.408 | 4.398 | 4.408 | 223,692 | +0.01(+0.25%) |
May 30, 2014 | 4.383 | 4.401 | 4.376 | 4.398 | 200,373 | +0.02(+0.49%) |
May 29, 2014 | 4.387 | 4.391 | 4.369 | 4.376 | 283,711 | -0.02(-0.41%) |
May 28, 2014 | 4.373 | 4.398 | 4.373 | 4.394 | 249,316 | +0.02(+0.49%) |
May 27, 2014 | 4.387 | 4.394 | 4.369 | 4.373 | 352,419 | +0.00(+0.08%) |
May 23, 2014 | 4.344 | 4.369 | 4.369 | 4.369 | 179,652 | +0.01(+0.21%) |
May 22, 2014 | 4.362 | 4.365 | 4.347 | 4.360 | 162,079 | +0.02(+0.37%) |
May 21, 2014 | 4.351 | 4.365 | 4.340 | 4.344 | 147,362 | +0.00(+0.08%) |
May 20, 2014 | 4.347 | 4.362 | 4.340 | 4.340 | 369,666 | -0.01(-0.17%) |
May 19, 2014 | 4.337 | 4.369 | 4.337 | 4.347 | 253,318 | -0.00(-0.08%) |
May 16, 2014 | 4.344 | 4.365 | 4.329 | 4.351 | 287,602 | +0.00(+0.08%) |
May 15, 2014 | 4.337 | 4.351 | 4.322 | 4.347 | 451,809 | +0.01(+0.25%) |
May 14, 2014 | 4.326 | 4.340 | 4.320 | 4.337 | 257,030 | +0.01(+0.33%) |
May 13, 2014 | 4.329 | 4.329 | 4.315 | 4.322 | 146,522 | -0.00(-0.08%) |
May 12, 2014 | 4.329 | 4.336 | 4.319 | 4.326 | 265,385 | +0.01(+0.25%) |
May 09, 2014 | 4.315 | 4.319 | 4.308 | 4.315 | 74,088 | +0.01(+0.25%) |
May 08, 2014 | 4.326 | 4.326 | 4.301 | 4.304 | 126,910 | -0.00(-0.08%) |
May 07, 2014 | 4.297 | 4.308 | 4.290 | 4.308 | 249,160 | +0.01(+0.25%) |
May 06, 2014 | 4.294 | 4.298 | 4.269 | 4.297 | 787,129 | +0.01(+0.17%) |
May 05, 2014 | 4.297 | 4.301 | 4.286 | 4.290 | 219,539 | +0.01(+0.33%) |
May 02, 2014 | 4.254 | 4.286 | 4.254 | 4.276 | 210,046 | +0.01(+0.17%) |