Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.936 | 4.070 | 3.880 | 4.070 | 20,374 | +0.12(+3.14%) |
Sep 29, 2014 | 3.946 | 3.975 | 3.864 | 3.946 | 47,469 | -0.01(-0.21%) |
Sep 26, 2014 | 4.004 | 4.086 | 3.888 | 3.954 | 28,427 | -0.03(-0.83%) |
Sep 25, 2014 | 4.004 | 4.061 | 3.987 | 3.987 | 19,479 | -0.02(-0.41%) |
Sep 24, 2014 | 4.036 | 4.052 | 4.004 | 4.004 | 34,562 | -0.07(-1.60%) |
Sep 23, 2014 | 4.004 | 4.069 | 3.995 | 4.069 | 42,817 | +0.05(+1.21%) |
Sep 22, 2014 | 4.191 | 4.191 | 4.004 | 4.020 | 93,460 | -0.19(-4.45%) |
Sep 19, 2014 | 4.231 | 4.240 | 4.166 | 4.207 | 62,961 | -0.02(-0.58%) |
Sep 18, 2014 | 4.248 | 4.272 | 4.231 | 4.231 | 30,734 | -0.04(-0.95%) |
Sep 17, 2014 | 4.231 | 4.272 | 4.231 | 4.272 | 11,876 | +0.05(+1.16%) |
Sep 16, 2014 | 4.321 | 4.337 | 4.223 | 4.223 | 47,178 | -0.11(-2.63%) |
Sep 15, 2014 | 4.288 | 4.370 | 4.288 | 4.337 | 32,733 | +0.01(+0.22%) |
Sep 12, 2014 | 4.345 | 4.370 | 4.313 | 4.328 | 60,618 | -0.06(-1.33%) |
Sep 11, 2014 | 4.370 | 4.469 | 4.353 | 4.386 | 52,477 | -0.01(-0.19%) |
Sep 10, 2014 | 4.419 | 4.426 | 4.370 | 4.394 | 39,776 | -0.03(-0.74%) |
Sep 09, 2014 | 4.435 | 4.467 | 4.394 | 4.427 | 5,136 | -0.04(-0.91%) |
Sep 08, 2014 | 4.394 | 4.467 | 4.386 | 4.467 | 13,405 | +0.07(+1.67%) |
Sep 05, 2014 | 4.410 | 4.488 | 4.362 | 4.394 | 27,412 | -0.01(-0.18%) |
Sep 04, 2014 | 4.467 | 4.476 | 4.402 | 4.402 | 9,215 | -0.07(-1.64%) |
Sep 03, 2014 | 4.508 | 4.508 | 4.459 | 4.476 | 15,892 | -0.02(-0.54%) |
Sep 02, 2014 | 4.459 | 4.557 | 4.459 | 4.500 | 12,544 | -0.02(-0.36%) |
Aug 29, 2014 | 4.410 | 4.516 | 4.516 | 4.516 | 14,132 | +0.11(+2.40%) |
Aug 28, 2014 | 4.402 | 4.435 | 4.378 | 4.410 | 7,324 | +0.03(+0.74%) |
Aug 27, 2014 | 4.410 | 4.410 | 4.378 | 4.378 | 11,749 | -0.06(-1.28%) |
Aug 26, 2014 | 4.402 | 4.459 | 4.358 | 4.435 | 11,490 | +0.04(+0.93%) |
Aug 25, 2014 | 4.337 | 4.476 | 4.321 | 4.394 | 36,332 | +0.06(+1.31%) |
Aug 22, 2014 | 4.402 | 4.402 | 4.321 | 4.337 | 11,157 | -0.04(-0.93%) |
Aug 21, 2014 | 4.321 | 4.410 | 4.280 | 4.378 | 24,779 | +0.07(+1.70%) |
Aug 20, 2014 | 4.240 | 4.345 | 4.240 | 4.305 | 37,282 | -0.03(-0.75%) |
Aug 19, 2014 | 4.354 | 4.362 | 4.329 | 4.337 | 20,892 | -0.02(-0.56%) |
Aug 18, 2014 | 4.402 | 4.402 | 4.329 | 4.362 | 15,653 | -0.04(-0.92%) |
Aug 15, 2014 | 4.223 | 4.402 | 4.199 | 4.402 | 38,487 | +0.17(+4.04%) |
Aug 14, 2014 | 4.207 | 4.233 | 4.207 | 4.231 | 11,914 | +0.00(+0.00%) |
Aug 13, 2014 | 4.231 | 4.297 | 4.218 | 4.231 | 7,901 | +0.01(+0.19%) |
Aug 12, 2014 | 4.248 | 4.256 | 4.248 | 4.223 | 18,229 | -0.02(-0.57%) |
Aug 11, 2014 | 4.272 | 4.321 | 4.215 | 4.248 | 25,648 | -0.07(-1.51%) |
Aug 08, 2014 | 4.280 | 4.280 | 4.248 | 4.313 | 14,886 | +0.03(+0.76%) |
Aug 07, 2014 | 4.313 | 4.435 | 4.280 | 4.280 | 5,091 | +0.01(+0.19%) |
Aug 06, 2014 | 4.337 | 4.337 | 4.265 | 4.272 | 11,496 | -0.08(-1.87%) |
Aug 05, 2014 | 4.370 | 4.450 | 4.248 | 4.354 | 9,253 | -0.07(-1.47%) |
Aug 04, 2014 | 4.427 | 4.427 | 4.337 | 4.419 | 17,307 | +0.03(+0.74%) |
Aug 01, 2014 | 4.305 | 4.394 | 4.272 | 4.386 | 19,299 | +0.04(+0.94%) |
Jul 31, 2014 | 4.476 | 4.484 | 4.256 | 4.345 | 57,654 | -0.13(-2.91%) |
Jul 30, 2014 | 4.492 | 4.516 | 4.476 | 4.476 | 15,411 | -0.02(-0.36%) |
Jul 29, 2014 | 4.492 | 4.557 | 4.484 | 4.492 | 20,175 | -0.02(-0.36%) |
Jul 28, 2014 | 4.533 | 4.590 | 4.492 | 4.508 | 19,386 | -0.05(-1.07%) |
Jul 25, 2014 | 4.598 | 4.606 | 4.524 | 4.557 | 18,916 | -0.05(-1.06%) |
Jul 24, 2014 | 4.622 | 4.679 | 4.598 | 4.606 | 25,280 | +0.03(+0.71%) |
Jul 23, 2014 | 4.638 | 4.687 | 4.573 | 4.573 | 17,144 | -0.04(-0.88%) |
Jul 22, 2014 | 4.622 | 4.729 | 4.598 | 4.614 | 22,617 | +0.01(+0.18%) |
Jul 21, 2014 | 4.720 | 4.769 | 4.606 | 4.606 | 30,045 | -0.11(-2.41%) |
Jul 18, 2014 | 4.622 | 4.801 | 4.598 | 4.720 | 30,835 | +0.10(+2.11%) |
Jul 17, 2014 | 4.663 | 4.663 | 4.598 | 4.622 | 13,457 | -0.02(-0.35%) |
Jul 16, 2014 | 4.638 | 4.679 | 4.549 | 4.638 | 51,912 | -0.03(-0.70%) |
Jul 15, 2014 | 4.785 | 4.834 | 4.638 | 4.671 | 25,605 | -0.10(-2.05%) |
Jul 14, 2014 | 4.850 | 4.882 | 4.760 | 4.769 | 20,135 | -0.06(-1.18%) |
Jul 11, 2014 | 4.801 | 4.923 | 4.744 | 4.825 | 16,866 | +0.03(+0.68%) |
Jul 10, 2014 | 4.882 | 4.996 | 4.760 | 4.793 | 24,242 | -0.14(-2.81%) |
Jul 09, 2014 | 4.817 | 5.135 | 4.809 | 4.931 | 47,558 | +0.11(+2.19%) |
Jul 08, 2014 | 4.882 | 4.923 | 4.817 | 4.825 | 23,960 | -0.09(-1.82%) |
Jul 07, 2014 | 4.972 | 5.045 | 4.899 | 4.915 | 18,122 | -0.11(-2.11%) |
Jul 03, 2014 | 4.964 | 5.021 | 5.021 | 5.021 | 10,322 | +0.03(+0.65%) |
Jul 02, 2014 | 4.882 | 5.005 | 4.882 | 4.988 | 29,792 | +0.07(+1.32%) |