Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.702 | 4.878 | 4.695 | 4.771 | 17,382 | +0.08(+1.61%) |
Sep 29, 2014 | 4.595 | 4.778 | 4.513 | 4.695 | 17,020 | +0.01(+0.13%) |
Sep 26, 2014 | 4.702 | 4.739 | 4.687 | 4.689 | 6,335 | +0.01(+0.13%) |
Sep 25, 2014 | 4.733 | 4.765 | 4.651 | 4.683 | 18,360 | -0.11(-2.37%) |
Sep 24, 2014 | 4.821 | 4.834 | 4.739 | 4.796 | 17,115 | +0.06(+1.33%) |
Sep 23, 2014 | 4.853 | 4.853 | 4.683 | 4.733 | 29,680 | -0.09(-1.96%) |
Sep 22, 2014 | 4.847 | 4.929 | 4.803 | 4.828 | 41,950 | -0.01(-0.26%) |
Sep 19, 2014 | 4.733 | 4.840 | 4.607 | 4.840 | 32,171 | +0.11(+2.43%) |
Sep 18, 2014 | 4.626 | 4.727 | 4.626 | 4.726 | 10,143 | +0.04(+0.78%) |
Sep 17, 2014 | 4.670 | 4.784 | 4.670 | 4.689 | 10,091 | +0.06(+1.22%) |
Sep 16, 2014 | 4.607 | 4.664 | 4.607 | 4.632 | 11,452 | +0.03(+0.68%) |
Sep 15, 2014 | 4.670 | 4.678 | 4.513 | 4.601 | 21,485 | -0.12(-2.60%) |
Sep 12, 2014 | 4.739 | 4.771 | 4.721 | 4.724 | 4,869 | -0.01(-0.24%) |
Sep 11, 2014 | 4.815 | 4.815 | 4.727 | 4.735 | 18,479 | -0.01(-0.22%) |
Sep 10, 2014 | 4.828 | 4.828 | 4.733 | 4.746 | 5,332 | +0.01(+0.13%) |
Sep 09, 2014 | 4.821 | 4.821 | 4.730 | 4.739 | 3,585 | +0.01(+0.13%) |
Sep 08, 2014 | 4.784 | 4.796 | 4.733 | 4.733 | 7,060 | -0.04(-0.92%) |
Sep 05, 2014 | 4.733 | 4.777 | 4.733 | 4.777 | 4,095 | -0.02(-0.39%) |
Sep 04, 2014 | 4.803 | 4.853 | 4.803 | 4.796 | 12,460 | +0.01(+0.30%) |
Sep 03, 2014 | 4.771 | 4.803 | 4.771 | 4.782 | 7,127 | +0.00(+0.09%) |
Sep 02, 2014 | 4.777 | 4.784 | 4.727 | 4.777 | 49,315 | +0.09(+1.88%) |
Aug 29, 2014 | 4.601 | 4.689 | 4.689 | 4.689 | 42,364 | +0.17(+3.77%) |
Aug 28, 2014 | 4.563 | 4.607 | 4.519 | 4.519 | 15,546 | -0.09(-1.92%) |
Aug 27, 2014 | 4.620 | 4.620 | 4.557 | 4.607 | 6,800 | +0.01(+0.27%) |
Aug 26, 2014 | 4.620 | 4.623 | 4.582 | 4.595 | 4,612 | +0.02(+0.51%) |
Aug 25, 2014 | 4.582 | 4.632 | 4.538 | 4.571 | 56,591 | -0.03(-0.64%) |
Aug 22, 2014 | 4.613 | 4.613 | 4.613 | 4.601 | 10,829 | -0.01(-0.27%) |
Aug 21, 2014 | 4.544 | 4.639 | 4.544 | 4.613 | 11,339 | +0.11(+2.38%) |
Aug 20, 2014 | 4.569 | 4.569 | 4.506 | 4.506 | 5,888 | -0.06(-1.38%) |
Aug 19, 2014 | 4.544 | 4.569 | 4.538 | 4.569 | 8,499 | +0.02(+0.42%) |
Aug 18, 2014 | 4.550 | 4.568 | 4.513 | 4.550 | 14,814 | +0.02(+0.49%) |
Aug 15, 2014 | 4.519 | 4.538 | 4.519 | 4.528 | 27,519 | -0.00(-0.10%) |
Aug 14, 2014 | 4.550 | 4.550 | 4.494 | 4.533 | 9,561 | -0.00(-0.10%) |
Aug 13, 2014 | 4.374 | 4.569 | 4.349 | 4.538 | 89,697 | +0.25(+5.90%) |
Aug 12, 2014 | 4.254 | 4.285 | 4.179 | 4.285 | 21,551 | +0.03(+0.72%) |
Aug 11, 2014 | 4.141 | 4.254 | 4.128 | 4.254 | 30,705 | +0.08(+1.96%) |
Aug 08, 2014 | 4.137 | 4.223 | 4.134 | 4.172 | 23,068 | -0.08(-1.78%) |
Aug 07, 2014 | 4.191 | 4.248 | 4.191 | 4.248 | 14,805 | +0.01(+0.15%) |
Aug 06, 2014 | 4.223 | 4.242 | 4.160 | 4.242 | 26,873 | +0.03(+0.60%) |
Aug 05, 2014 | 4.235 | 4.254 | 4.197 | 4.216 | 22,113 | -0.01(-0.15%) |
Aug 04, 2014 | 4.242 | 4.273 | 4.197 | 4.223 | 45,472 | -0.04(-0.89%) |
Aug 01, 2014 | 4.235 | 4.292 | 4.203 | 4.260 | 27,308 | +0.01(+0.30%) |
Jul 31, 2014 | 4.197 | 4.254 | 4.197 | 4.248 | 10,573 | +0.01(+0.12%) |
Jul 30, 2014 | 4.223 | 4.297 | 4.197 | 4.243 | 12,453 | +0.03(+0.78%) |
Jul 29, 2014 | 4.254 | 4.260 | 4.191 | 4.210 | 38,389 | -0.09(-2.20%) |
Jul 28, 2014 | 4.374 | 4.374 | 4.242 | 4.305 | 16,295 | -0.04(-1.01%) |
Jul 25, 2014 | 4.317 | 4.368 | 4.317 | 4.349 | 9,672 | +0.01(+0.15%) |
Jul 24, 2014 | 4.361 | 4.374 | 4.342 | 4.342 | 14,684 | +0.01(+0.15%) |
Jul 23, 2014 | 4.330 | 4.374 | 4.317 | 4.336 | 46,449 | +0.01(+0.15%) |
Jul 22, 2014 | 4.330 | 4.374 | 4.229 | 4.330 | 41,545 | +0.01(+0.15%) |
Jul 21, 2014 | 4.286 | 4.361 | 4.286 | 4.324 | 27,774 | +0.00(+0.00%) |
Jul 18, 2014 | 4.286 | 4.342 | 4.286 | 4.324 | 59,184 | +0.04(+1.03%) |
Jul 17, 2014 | 4.349 | 4.349 | 4.273 | 4.279 | 20,996 | -0.04(-0.82%) |
Jul 16, 2014 | 4.336 | 4.336 | 4.242 | 4.315 | 37,096 | +0.04(+0.82%) |
Jul 15, 2014 | 4.286 | 4.324 | 4.254 | 4.279 | 63,563 | -0.05(-1.16%) |
Jul 14, 2014 | 4.311 | 4.330 | 4.235 | 4.330 | 25,194 | +0.03(+0.59%) |
Jul 11, 2014 | 4.254 | 4.305 | 4.248 | 4.305 | 15,079 | +0.05(+1.19%) |
Jul 10, 2014 | 4.225 | 4.254 | 4.225 | 4.254 | 25,362 | +0.01(+0.15%) |
Jul 09, 2014 | 4.242 | 4.248 | 4.216 | 4.248 | 19,070 | +0.03(+0.75%) |
Jul 08, 2014 | 4.191 | 4.223 | 4.116 | 4.216 | 23,628 | -0.01(-0.30%) |
Jul 07, 2014 | 4.179 | 4.229 | 4.179 | 4.229 | 40,361 | +0.04(+1.05%) |
Jul 03, 2014 | 4.065 | 4.185 | 4.185 | 4.185 | 13,962 | +0.09(+2.15%) |
Jul 02, 2014 | 3.989 | 4.160 | 3.977 | 4.097 | 36,531 | +0.03(+0.78%) |