Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.584 | 4.599 | 4.549 | 4.549 | 1,805,960 | -0.04(-0.76%) |
Sep 29, 2014 | 4.526 | 4.584 | 4.494 | 4.584 | 1,388,633 | +0.03(+0.68%) |
Sep 26, 2014 | 4.487 | 4.561 | 4.459 | 4.553 | 1,348,145 | +0.07(+1.47%) |
Sep 25, 2014 | 4.545 | 4.553 | 4.483 | 4.487 | 1,210,202 | -0.06(-1.28%) |
Sep 24, 2014 | 4.514 | 4.549 | 4.506 | 4.545 | 378,583 | +0.04(+0.95%) |
Sep 23, 2014 | 4.522 | 4.549 | 4.492 | 4.502 | 648,895 | -0.02(-0.52%) |
Sep 22, 2014 | 4.557 | 4.570 | 4.522 | 4.526 | 878,102 | -0.04(-0.94%) |
Sep 19, 2014 | 4.607 | 4.611 | 4.564 | 4.568 | 548,924 | -0.03(-0.57%) |
Sep 18, 2014 | 4.587 | 4.607 | 4.587 | 4.594 | 657,073 | +0.03(+0.59%) |
Sep 17, 2014 | 4.587 | 4.591 | 4.552 | 4.567 | 675,204 | -0.01(-0.17%) |
Sep 16, 2014 | 4.513 | 4.579 | 4.510 | 4.575 | 733,937 | +0.06(+1.37%) |
Sep 15, 2014 | 4.529 | 4.564 | 4.509 | 4.513 | 1,143,266 | -0.01(-0.17%) |
Sep 12, 2014 | 4.525 | 4.536 | 4.502 | 4.521 | 666,726 | +0.00(+0.00%) |
Sep 11, 2014 | 4.548 | 4.548 | 4.509 | 4.521 | 764,086 | -0.03(-0.68%) |
Sep 10, 2014 | 4.536 | 4.536 | 4.536 | 4.552 | 731,448 | +0.01(+0.26%) |
Sep 09, 2014 | 4.571 | 4.591 | 4.517 | 4.540 | 861,995 | -0.03(-0.68%) |
Sep 08, 2014 | 4.525 | 4.575 | 4.509 | 4.571 | 1,531,501 | +0.05(+1.11%) |
Sep 05, 2014 | 4.502 | 4.521 | 4.483 | 4.521 | 633,625 | +0.01(+0.17%) |
Sep 04, 2014 | 4.517 | 4.525 | 4.517 | 4.513 | 848,027 | -0.00(-0.09%) |
Sep 03, 2014 | 4.506 | 4.517 | 4.506 | 4.517 | 616,486 | +0.01(+0.26%) |
Sep 02, 2014 | 4.502 | 4.509 | 4.494 | 4.506 | 615,522 | +0.00(+0.09%) |
Aug 29, 2014 | 4.486 | 4.502 | 4.502 | 4.502 | 626,548 | +0.03(+0.60%) |
Aug 28, 2014 | 4.475 | 4.475 | 4.459 | 4.475 | 485,620 | -0.01(-0.26%) |
Aug 27, 2014 | 4.498 | 4.498 | 4.463 | 4.486 | 830,196 | -0.01(-0.17%) |
Aug 26, 2014 | 4.502 | 4.505 | 4.482 | 4.494 | 1,104,554 | -0.00(-0.09%) |
Aug 25, 2014 | 4.467 | 4.498 | 4.467 | 4.498 | 706,145 | +0.03(+0.69%) |
Aug 22, 2014 | 4.479 | 4.480 | 4.455 | 4.467 | 445,976 | -0.02(-0.52%) |
Aug 21, 2014 | 4.475 | 4.490 | 4.467 | 4.490 | 883,465 | +0.02(+0.43%) |
Aug 20, 2014 | 4.482 | 4.482 | 4.479 | 4.471 | 472,043 | -0.01(-0.15%) |
Aug 19, 2014 | 4.454 | 4.477 | 4.443 | 4.477 | 882,106 | +0.04(+0.86%) |
Aug 18, 2014 | 4.435 | 4.447 | 4.431 | 4.439 | 735,063 | +0.01(+0.26%) |
Aug 15, 2014 | 4.431 | 4.435 | 4.397 | 4.428 | 537,631 | +0.01(+0.17%) |
Aug 14, 2014 | 4.405 | 4.435 | 4.405 | 4.420 | 845,292 | +0.01(+0.26%) |
Aug 13, 2014 | 4.378 | 4.408 | 4.374 | 4.408 | 487,781 | +0.03(+0.74%) |
Aug 12, 2014 | 4.389 | 4.397 | 4.362 | 4.376 | 469,659 | -0.01(-0.22%) |
Aug 11, 2014 | 4.347 | 4.385 | 4.347 | 4.385 | 683,699 | +0.05(+1.06%) |
Aug 08, 2014 | 4.320 | 4.340 | 4.309 | 4.340 | 389,586 | +0.02(+0.44%) |
Aug 07, 2014 | 4.309 | 4.320 | 4.305 | 4.320 | 587,838 | +0.02(+0.53%) |
Aug 06, 2014 | 4.274 | 4.301 | 4.263 | 4.297 | 527,694 | +0.02(+0.36%) |
Aug 05, 2014 | 4.305 | 4.320 | 4.267 | 4.282 | 647,291 | -0.03(-0.71%) |
Aug 04, 2014 | 4.332 | 4.336 | 4.301 | 4.313 | 419,739 | -0.01(-0.27%) |
Aug 01, 2014 | 4.374 | 4.397 | 4.301 | 4.324 | 799,693 | -0.05(-1.22%) |
Jul 31, 2014 | 4.443 | 4.449 | 4.374 | 4.378 | 1,065,461 | -0.09(-1.97%) |
Jul 30, 2014 | 4.470 | 4.470 | 4.451 | 4.466 | 930,883 | +0.00(+0.09%) |
Jul 29, 2014 | 4.458 | 4.466 | 4.443 | 4.462 | 518,295 | +0.00(+0.09%) |
Jul 28, 2014 | 4.458 | 4.462 | 4.439 | 4.458 | 551,435 | +0.00(+0.00%) |
Jul 25, 2014 | 4.439 | 4.462 | 4.431 | 4.458 | 800,182 | +0.02(+0.43%) |
Jul 24, 2014 | 4.435 | 4.443 | 4.431 | 4.439 | 569,457 | +0.00(+0.00%) |
Jul 23, 2014 | 4.439 | 4.443 | 4.428 | 4.439 | 357,498 | +0.01(+0.26%) |
Jul 22, 2014 | 4.428 | 4.431 | 4.420 | 4.428 | 446,540 | +0.02(+0.46%) |
Jul 21, 2014 | 4.404 | 4.423 | 4.400 | 4.407 | 583,192 | +0.00(+0.09%) |
Jul 18, 2014 | 4.415 | 4.419 | 4.396 | 4.404 | 548,724 | -0.00(-0.09%) |
Jul 17, 2014 | 4.423 | 4.426 | 4.404 | 4.407 | 600,514 | -0.02(-0.40%) |
Jul 16, 2014 | 4.426 | 4.429 | 4.415 | 4.425 | 505,838 | +0.01(+0.14%) |
Jul 15, 2014 | 4.426 | 4.426 | 4.388 | 4.419 | 599,179 | -0.00(-0.09%) |
Jul 14, 2014 | 4.423 | 4.426 | 4.414 | 4.423 | 627,026 | +0.02(+0.34%) |
Jul 11, 2014 | 4.415 | 4.430 | 4.400 | 4.407 | 1,027,264 | -0.00(-0.09%) |
Jul 10, 2014 | 4.400 | 4.411 | 4.373 | 4.411 | 571,559 | -0.01(-0.26%) |
Jul 09, 2014 | 4.419 | 4.426 | 4.407 | 4.423 | 437,580 | +0.00(+0.09%) |
Jul 08, 2014 | 4.419 | 4.419 | 4.402 | 4.419 | 674,788 | -0.00(-0.09%) |
Jul 07, 2014 | 4.419 | 4.423 | 4.400 | 4.423 | 664,629 | +0.00(+0.00%) |
Jul 03, 2014 | 4.423 | 4.423 | 4.423 | 4.423 | 220,034 | +0.02(+0.34%) |
Jul 02, 2014 | 4.407 | 4.407 | 4.377 | 4.407 | 503,843 | -0.00(-0.09%) |