Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.324 | 4.488 | 4.307 | 4.466 | 1,567,225 | +0.13(+3.11%) |
Sep 29, 2014 | 4.376 | 4.383 | 4.297 | 4.331 | 1,565,495 | -0.07(-1.61%) |
Sep 26, 2014 | 4.421 | 4.462 | 4.271 | 4.402 | 2,481,057 | -0.21(-4.46%) |
Sep 25, 2014 | 4.634 | 4.634 | 4.600 | 4.608 | 164,655 | -0.01(-0.32%) |
Sep 24, 2014 | 4.675 | 4.679 | 4.615 | 4.623 | 255,444 | -0.05(-1.04%) |
Sep 23, 2014 | 4.675 | 4.690 | 4.660 | 4.671 | 111,307 | +0.00(+0.00%) |
Sep 22, 2014 | 4.694 | 4.709 | 4.664 | 4.671 | 284,457 | -0.01(-0.24%) |
Sep 19, 2014 | 4.686 | 4.694 | 4.668 | 4.683 | 172,278 | +0.01(+0.32%) |
Sep 18, 2014 | 4.675 | 4.675 | 4.653 | 4.668 | 170,040 | +0.00(+0.08%) |
Sep 17, 2014 | 4.649 | 4.679 | 4.630 | 4.664 | 377,275 | +0.05(+1.05%) |
Sep 16, 2014 | 4.612 | 4.619 | 4.604 | 4.615 | 151,771 | +0.01(+0.33%) |
Sep 15, 2014 | 4.656 | 4.664 | 4.589 | 4.600 | 316,295 | -0.04(-0.97%) |
Sep 12, 2014 | 4.660 | 4.668 | 4.638 | 4.645 | 280,532 | -0.01(-0.29%) |
Sep 11, 2014 | 4.664 | 4.675 | 4.641 | 4.659 | 119,782 | -0.01(-0.11%) |
Sep 10, 2014 | 4.645 | 4.653 | 4.630 | 4.664 | 222,726 | +0.04(+0.81%) |
Sep 09, 2014 | 4.678 | 4.678 | 4.615 | 4.627 | 251,555 | -0.06(-1.19%) |
Sep 08, 2014 | 4.664 | 4.701 | 4.652 | 4.682 | 337,212 | +0.03(+0.56%) |
Sep 05, 2014 | 4.645 | 4.660 | 4.635 | 4.656 | 181,309 | +0.01(+0.24%) |
Sep 04, 2014 | 4.652 | 4.660 | 4.619 | 4.645 | 250,133 | -0.03(-0.56%) |
Sep 03, 2014 | 4.638 | 4.671 | 4.630 | 4.671 | 320,835 | +0.07(+1.45%) |
Sep 02, 2014 | 4.608 | 4.664 | 4.597 | 4.604 | 678,359 | +0.00(+0.08%) |
Aug 29, 2014 | 4.593 | 4.601 | 4.601 | 4.601 | 147,585 | +0.01(+0.32%) |
Aug 28, 2014 | 4.586 | 4.589 | 4.549 | 4.586 | 266,131 | +0.01(+0.32%) |
Aug 27, 2014 | 4.578 | 4.578 | 4.567 | 4.571 | 200,757 | +0.01(+0.16%) |
Aug 26, 2014 | 4.560 | 4.578 | 4.549 | 4.563 | 183,965 | +0.02(+0.49%) |
Aug 25, 2014 | 4.560 | 4.563 | 4.537 | 4.541 | 337,524 | +0.00(+0.08%) |
Aug 22, 2014 | 4.563 | 4.563 | 4.526 | 4.537 | 265,021 | -0.02(-0.49%) |
Aug 21, 2014 | 4.560 | 4.560 | 4.551 | 4.560 | 183,784 | +0.01(+0.24%) |
Aug 20, 2014 | 4.560 | 4.560 | 4.541 | 4.549 | 230,713 | +0.00(+0.08%) |
Aug 19, 2014 | 4.534 | 4.545 | 4.519 | 4.545 | 237,284 | +0.03(+0.66%) |
Aug 18, 2014 | 4.534 | 4.534 | 4.508 | 4.515 | 183,273 | -0.01(-0.25%) |
Aug 15, 2014 | 4.515 | 4.534 | 4.504 | 4.526 | 251,154 | +0.04(+0.83%) |
Aug 14, 2014 | 4.467 | 4.511 | 4.467 | 4.489 | 269,842 | +0.01(+0.17%) |
Aug 13, 2014 | 4.478 | 4.501 | 4.474 | 4.481 | 126,137 | +0.02(+0.49%) |
Aug 12, 2014 | 4.459 | 4.463 | 4.452 | 4.459 | 71,495 | +0.02(+0.42%) |
Aug 11, 2014 | 4.471 | 4.471 | 4.433 | 4.441 | 253,966 | -0.00(-0.08%) |
Aug 08, 2014 | 4.456 | 4.456 | 4.422 | 4.445 | 221,289 | -0.01(-0.17%) |
Aug 07, 2014 | 4.445 | 4.457 | 4.431 | 4.452 | 105,426 | +0.03(+0.67%) |
Aug 06, 2014 | 4.382 | 4.433 | 4.382 | 4.422 | 178,395 | +0.02(+0.50%) |
Aug 05, 2014 | 4.455 | 4.455 | 4.393 | 4.400 | 302,414 | -0.07(-1.57%) |
Aug 04, 2014 | 4.393 | 4.489 | 4.393 | 4.470 | 336,932 | +0.07(+1.68%) |
Aug 01, 2014 | 4.363 | 4.396 | 4.341 | 4.396 | 275,525 | +0.02(+0.51%) |
Jul 31, 2014 | 4.474 | 4.474 | 4.338 | 4.374 | 688,193 | -0.11(-2.38%) |
Jul 30, 2014 | 4.518 | 4.518 | 4.478 | 4.481 | 166,284 | -0.03(-0.68%) |
Jul 29, 2014 | 4.514 | 4.533 | 4.511 | 4.512 | 188,432 | -0.01(-0.14%) |
Jul 28, 2014 | 4.525 | 4.525 | 4.507 | 4.518 | 177,233 | +0.01(+0.25%) |
Jul 25, 2014 | 4.503 | 4.540 | 4.503 | 4.507 | 276,451 | -0.01(-0.26%) |
Jul 24, 2014 | 4.540 | 4.544 | 4.503 | 4.519 | 105,906 | -0.01(-0.15%) |
Jul 23, 2014 | 4.548 | 4.559 | 4.525 | 4.525 | 223,293 | -0.01(-0.24%) |
Jul 22, 2014 | 4.540 | 4.540 | 4.527 | 4.537 | 193,197 | +0.01(+0.24%) |
Jul 21, 2014 | 4.522 | 4.537 | 4.516 | 4.525 | 108,785 | +0.01(+0.24%) |
Jul 18, 2014 | 4.518 | 4.537 | 4.511 | 4.514 | 127,576 | +0.01(+0.16%) |
Jul 17, 2014 | 4.496 | 4.518 | 4.489 | 4.507 | 182,145 | +0.01(+0.33%) |
Jul 16, 2014 | 4.492 | 4.503 | 4.464 | 4.492 | 241,807 | +0.00(+0.00%) |
Jul 15, 2014 | 4.507 | 4.507 | 4.485 | 4.492 | 129,977 | -0.00(-0.08%) |
Jul 14, 2014 | 4.511 | 4.533 | 4.496 | 4.496 | 168,585 | +0.00(+0.08%) |
Jul 11, 2014 | 4.511 | 4.522 | 4.489 | 4.492 | 177,790 | -0.00(-0.08%) |
Jul 10, 2014 | 4.489 | 4.503 | 4.481 | 4.496 | 220,373 | +0.01(+0.25%) |
Jul 09, 2014 | 4.496 | 4.511 | 4.481 | 4.485 | 183,816 | +0.01(+0.16%) |
Jul 08, 2014 | 4.445 | 4.478 | 4.445 | 4.478 | 269,095 | +0.04(+0.91%) |
Jul 07, 2014 | 4.430 | 4.454 | 4.408 | 4.437 | 382,147 | +0.02(+0.50%) |
Jul 03, 2014 | 4.445 | 4.415 | 4.415 | 4.415 | 708,008 | -0.03(-0.74%) |
Jul 02, 2014 | 4.510 | 4.510 | 4.448 | 4.448 | 262,663 | -0.04(-0.98%) |