Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.619 | 4.650 | 4.586 | 4.650 | 119,184 | +0.03(+0.73%) |
Nov 26, 2014 | 4.593 | 4.616 | 4.616 | 4.616 | 270,038 | +0.03(+0.66%) |
Nov 25, 2014 | 4.601 | 4.604 | 4.571 | 4.586 | 127,439 | -0.00(-0.08%) |
Nov 24, 2014 | 4.601 | 4.604 | 4.571 | 4.589 | 121,658 | -0.02(-0.49%) |
Nov 21, 2014 | 4.601 | 4.627 | 4.586 | 4.612 | 171,356 | +0.05(+0.99%) |
Nov 20, 2014 | 4.544 | 4.582 | 4.544 | 4.567 | 126,210 | -0.01(-0.16%) |
Nov 19, 2014 | 4.548 | 4.574 | 4.548 | 4.574 | 158,710 | +0.03(+0.58%) |
Nov 18, 2014 | 4.567 | 4.593 | 4.548 | 4.548 | 198,868 | -0.02(-0.33%) |
Nov 17, 2014 | 4.604 | 4.604 | 4.556 | 4.563 | 253,833 | -0.03(-0.65%) |
Nov 14, 2014 | 4.608 | 4.608 | 4.589 | 4.593 | 142,878 | -0.02(-0.41%) |
Nov 13, 2014 | 4.661 | 4.661 | 4.589 | 4.612 | 192,469 | -0.04(-0.89%) |
Nov 12, 2014 | 4.672 | 4.672 | 4.642 | 4.653 | 112,176 | -0.02(-0.32%) |
Nov 11, 2014 | 4.668 | 4.691 | 4.646 | 4.668 | 137,400 | +0.02(+0.32%) |
Nov 10, 2014 | 4.665 | 4.665 | 4.635 | 4.653 | 131,736 | +0.00(+0.08%) |
Nov 07, 2014 | 4.650 | 4.653 | 4.635 | 4.650 | 110,854 | +0.01(+0.32%) |
Nov 06, 2014 | 4.646 | 4.646 | 4.616 | 4.635 | 113,708 | +0.00(+0.00%) |
Nov 05, 2014 | 4.650 | 4.653 | 4.627 | 4.635 | 133,876 | -0.01(-0.32%) |
Nov 04, 2014 | 4.620 | 4.650 | 4.612 | 4.650 | 200,743 | +0.04(+0.97%) |
Nov 03, 2014 | 4.612 | 4.642 | 4.605 | 4.605 | 303,336 | +0.02(+0.42%) |
Oct 31, 2014 | 4.627 | 4.627 | 4.569 | 4.585 | 182,419 | -0.00(-0.02%) |
Oct 30, 2014 | 4.597 | 4.608 | 4.556 | 4.586 | 229,932 | -0.00(-0.08%) |
Oct 29, 2014 | 4.620 | 4.620 | 4.571 | 4.590 | 192,672 | -0.01(-0.32%) |
Oct 28, 2014 | 4.553 | 4.605 | 4.553 | 4.605 | 254,587 | +0.06(+1.23%) |
Oct 27, 2014 | 4.553 | 4.551 | 4.530 | 4.549 | 176,922 | -0.00(-0.04%) |
Oct 24, 2014 | 4.556 | 4.556 | 4.524 | 4.551 | 126,032 | -0.01(-0.20%) |
Oct 23, 2014 | 4.567 | 4.616 | 4.519 | 4.560 | 663,329 | +0.07(+1.66%) |
Oct 22, 2014 | 4.485 | 4.508 | 4.467 | 4.485 | 617,013 | +0.01(+0.17%) |
Oct 21, 2014 | 4.448 | 4.489 | 4.422 | 4.478 | 1,007,908 | +0.07(+1.69%) |
Oct 20, 2014 | 4.444 | 4.444 | 4.388 | 4.403 | 145,887 | -0.02(-0.51%) |
Oct 17, 2014 | 4.411 | 4.433 | 4.389 | 4.426 | 185,766 | +0.06(+1.37%) |
Oct 16, 2014 | 4.325 | 4.370 | 4.317 | 4.366 | 209,520 | +0.03(+0.69%) |
Oct 15, 2014 | 4.392 | 4.392 | 4.299 | 4.336 | 336,869 | -0.06(-1.36%) |
Oct 14, 2014 | 4.463 | 4.474 | 4.373 | 4.396 | 237,688 | -0.01(-0.34%) |
Oct 13, 2014 | 4.470 | 4.482 | 4.411 | 4.411 | 199,840 | -0.03(-0.67%) |
Oct 10, 2014 | 4.504 | 4.508 | 4.400 | 4.441 | 202,083 | -0.03(-0.67%) |
Oct 09, 2014 | 4.530 | 4.530 | 4.467 | 4.470 | 173,197 | -0.03(-0.58%) |
Oct 08, 2014 | 4.478 | 4.500 | 4.474 | 4.497 | 159,725 | +0.01(+0.33%) |
Oct 07, 2014 | 4.478 | 4.493 | 4.474 | 4.482 | 245,251 | +0.00(+0.08%) |
Oct 06, 2014 | 4.504 | 4.511 | 4.474 | 4.478 | 419,603 | -0.00(-0.08%) |
Oct 03, 2014 | 4.460 | 4.489 | 4.426 | 4.482 | 380,398 | +0.06(+1.26%) |
Oct 02, 2014 | 4.474 | 4.474 | 4.378 | 4.426 | 298,916 | -0.04(-0.91%) |
Oct 01, 2014 | 4.489 | 4.489 | 4.393 | 4.467 | 658,048 | +0.04(+1.01%) |
Sep 30, 2014 | 4.282 | 4.445 | 4.265 | 4.422 | 1,582,542 | +0.13(+3.11%) |
Sep 29, 2014 | 4.334 | 4.341 | 4.256 | 4.289 | 1,580,796 | -0.07(-1.61%) |
Sep 26, 2014 | 4.378 | 4.419 | 4.230 | 4.359 | 2,505,306 | -0.20(-4.46%) |
Sep 25, 2014 | 4.589 | 4.589 | 4.556 | 4.563 | 166,265 | -0.01(-0.32%) |
Sep 24, 2014 | 4.630 | 4.634 | 4.571 | 4.578 | 257,941 | -0.05(-1.04%) |
Sep 23, 2014 | 4.630 | 4.645 | 4.615 | 4.626 | 112,394 | +0.00(+0.00%) |
Sep 22, 2014 | 4.648 | 4.663 | 4.619 | 4.626 | 287,237 | -0.01(-0.24%) |
Sep 19, 2014 | 4.641 | 4.648 | 4.623 | 4.637 | 173,962 | +0.01(+0.32%) |
Sep 18, 2014 | 4.630 | 4.630 | 4.608 | 4.622 | 171,702 | +0.00(+0.08%) |
Sep 17, 2014 | 4.604 | 4.634 | 4.585 | 4.619 | 380,962 | +0.05(+1.05%) |
Sep 16, 2014 | 4.567 | 4.574 | 4.560 | 4.571 | 153,254 | +0.01(+0.33%) |
Sep 15, 2014 | 4.611 | 4.619 | 4.545 | 4.556 | 319,387 | -0.04(-0.97%) |
Sep 12, 2014 | 4.615 | 4.622 | 4.593 | 4.600 | 283,273 | -0.01(-0.29%) |
Sep 11, 2014 | 4.619 | 4.630 | 4.597 | 4.614 | 120,953 | -0.01(-0.11%) |
Sep 10, 2014 | 4.600 | 4.608 | 4.585 | 4.619 | 224,903 | +0.04(+0.81%) |
Sep 09, 2014 | 4.633 | 4.633 | 4.571 | 4.582 | 254,014 | -0.06(-1.19%) |
Sep 08, 2014 | 4.619 | 4.655 | 4.607 | 4.637 | 340,508 | +0.03(+0.56%) |
Sep 05, 2014 | 4.600 | 4.615 | 4.590 | 4.611 | 183,081 | +0.01(+0.24%) |
Sep 04, 2014 | 4.607 | 4.615 | 4.574 | 4.600 | 252,578 | -0.03(-0.56%) |
Sep 03, 2014 | 4.593 | 4.626 | 4.585 | 4.626 | 323,970 | +0.07(+1.45%) |