Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.570 | 4.440 | 4.440 | 4.440 | 7,100 | -0.13(-2.85%) |
Aug 28, 2014 | 4.570 | 4.570 | 4.570 | 4.570 | 100 | +0.00(+0.00%) |
Aug 27, 2014 | 4.570 | 4.570 | 4.570 | 4.570 | 100 | -0.13(-2.77%) |
Aug 25, 2014 | 4.730 | 4.700 | 4.700 | 4.700 | 625 | -0.05(-1.05%) |
Aug 22, 2014 | 4.650 | 4.750 | 4.562 | 4.750 | 4,118 | +0.20(+4.40%) |
Aug 21, 2014 | 4.750 | 4.750 | 4.550 | 4.550 | 6,176 | -0.03(-0.66%) |
Aug 20, 2014 | 4.430 | 4.740 | 4.430 | 4.580 | 15,097 | +0.02(+0.44%) |
Aug 19, 2014 | 4.500 | 4.750 | 4.410 | 4.560 | 12,620 | +0.04(+0.88%) |
Aug 18, 2014 | 4.520 | 4.520 | 4.520 | 4.520 | 100 | -0.09(-1.95%) |
Aug 15, 2014 | 4.860 | 4.860 | 4.500 | 4.610 | 13,280 | -0.06(-1.29%) |
Aug 14, 2014 | 4.380 | 4.800 | 4.500 | 4.670 | 18,123 | +0.17(+3.78%) |
Aug 13, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.04(+0.90%) |
Aug 12, 2014 | 4.460 | 4.820 | 4.460 | 4.460 | 631 | +0.00(+0.00%) |
Aug 11, 2014 | 4.470 | 4.470 | 4.460 | 4.460 | 1,100 | -0.13(-2.83%) |
Aug 08, 2014 | 4.520 | 4.540 | 4.170 | 4.590 | 50,021 | +0.05(+1.04%) |
Aug 07, 2014 | 4.560 | 4.565 | 4.540 | 4.543 | 1,160 | -0.06(-1.25%) |
Aug 06, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | -0.12(-2.54%) |
Aug 05, 2014 | 4.720 | 4.720 | 4.720 | 4.720 | 169 | +0.03(+0.64%) |
Aug 04, 2014 | 4.860 | 4.860 | 4.600 | 4.690 | 4,440 | +0.05(+1.08%) |
Aug 01, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 117 | -0.16(-3.33%) |
Jul 31, 2014 | 4.640 | 4.800 | 4.620 | 4.800 | 1,049 | +0.01(+0.21%) |
Jul 30, 2014 | 4.860 | 4.860 | 4.790 | 4.790 | 1,330 | +0.17(+3.68%) |
Jul 29, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 301 | +0.00(+0.00%) |
Jul 28, 2014 | 4.620 | 4.800 | 4.800 | 4.620 | 200 | -0.18(-3.75%) |
Jul 25, 2014 | 4.607 | 4.800 | 4.607 | 4.800 | 600 | +0.18(+4.01%) |
Jul 24, 2014 | 4.540 | 4.620 | 4.540 | 4.615 | 500 | +0.01(+0.28%) |
Jul 23, 2014 | 4.540 | 4.801 | 4.540 | 4.602 | 1,045 | +0.00(+0.04%) |
Jul 22, 2014 | 4.540 | 4.850 | 4.540 | 4.600 | 1,800 | +0.08(+1.77%) |
Jul 21, 2014 | 4.860 | 4.860 | 4.520 | 4.520 | 3,350 | -0.13(-2.80%) |
Jul 18, 2014 | 4.500 | 4.840 | 4.500 | 4.650 | 15,137 | +0.10(+2.20%) |
Jul 17, 2014 | 4.570 | 4.770 | 4.400 | 4.550 | 10,783 | +0.00(+0.00%) |
Jul 16, 2014 | 4.430 | 4.650 | 4.430 | 4.550 | 11,391 | -0.28(-5.80%) |
Jul 15, 2014 | 4.650 | 4.830 | 4.600 | 4.830 | 5,187 | +0.03(+0.63%) |
Jul 14, 2014 | 4.830 | 4.830 | 4.800 | 4.800 | 316 | -0.02(-0.41%) |
Jul 11, 2014 | 4.810 | 4.850 | 4.500 | 4.820 | 2,875 | +0.09(+1.90%) |
Jul 10, 2014 | 4.460 | 4.810 | 4.450 | 4.730 | 8,229 | +0.01(+0.21%) |
Jul 09, 2014 | 4.770 | 4.770 | 4.510 | 4.720 | 1,226 | +0.05(+1.07%) |
Jul 08, 2014 | 4.430 | 4.720 | 4.410 | 4.670 | 5,528 | +0.09(+1.97%) |
Jul 07, 2014 | 4.740 | 4.750 | 4.500 | 4.580 | 2,452 | +0.15(+3.39%) |
Jul 03, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 500 | -0.22(-4.73%) |
Jul 02, 2014 | 4.280 | 4.830 | 4.280 | 4.650 | 28,733 | +0.39(+9.15%) |
Jul 01, 2014 | 4.230 | 4.260 | 4.230 | 4.260 | 571 | -0.14(-3.18%) |
Jun 30, 2014 | 4.300 | 4.424 | 4.210 | 4.400 | 3,609 | -0.06(-1.35%) |
Jun 27, 2014 | 4.460 | 4.460 | 4.460 | 4.460 | 218 | +0.10(+2.29%) |
Jun 26, 2014 | 4.350 | 4.520 | 4.350 | 4.360 | 2,423 | -0.16(-3.54%) |
Jun 24, 2014 | 4.510 | 4.520 | 4.520 | 4.520 | 100 | -0.13(-2.80%) |
Jun 23, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 156 | -0.20(-4.12%) |
Jun 20, 2014 | 4.410 | 5.160 | 4.410 | 4.850 | 595 | +0.34(+7.54%) |
Jun 19, 2014 | 4.510 | 4.510 | 4.510 | 4.510 | 199 | +0.10(+2.27%) |
Jun 17, 2014 | 4.980 | 4.410 | 4.410 | 4.410 | 2,600 | -0.39(-8.12%) |
Jun 16, 2014 | 4.750 | 5.300 | 4.680 | 4.800 | 8,929 | +0.06(+1.27%) |
Jun 13, 2014 | 4.370 | 4.741 | 4.011 | 4.740 | 13,063 | +0.68(+16.75%) |
Jun 12, 2014 | 4.150 | 4.300 | 4.028 | 4.060 | 10,423 | -0.04(-0.98%) |
Jun 11, 2014 | 4.111 | 4.120 | 4.100 | 4.100 | 6,605 | +0.09(+2.24%) |
Jun 09, 2014 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | -0.12(-3.02%) |
Jun 04, 2014 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | -0.12(-2.71%) |
Jun 03, 2014 | 4.000 | 4.300 | 3.920 | 4.250 | 4,513 | -0.01(-0.23%) |