Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.626 | 4.626 | 4.575 | 4.582 | 576,857 | +0.01(+0.26%) |
Oct 30, 2014 | 4.578 | 4.598 | 4.563 | 4.570 | 364,873 | -0.02(-0.43%) |
Oct 29, 2014 | 4.547 | 4.594 | 4.523 | 4.590 | 528,476 | +0.03(+0.61%) |
Oct 28, 2014 | 4.515 | 4.563 | 4.504 | 4.563 | 447,753 | +0.07(+1.50%) |
Oct 27, 2014 | 4.491 | 4.495 | 4.511 | 4.495 | 394,463 | -0.02(-0.35%) |
Oct 24, 2014 | 4.487 | 4.511 | 4.476 | 4.511 | 277,842 | +0.04(+0.79%) |
Oct 23, 2014 | 4.483 | 4.535 | 4.456 | 4.476 | 960,662 | +0.00(+0.09%) |
Oct 22, 2014 | 4.491 | 4.507 | 4.452 | 4.472 | 414,417 | -0.02(-0.41%) |
Oct 21, 2014 | 4.423 | 4.490 | 4.412 | 4.490 | 1,354,112 | +0.10(+2.32%) |
Oct 20, 2014 | 4.341 | 4.404 | 4.341 | 4.388 | 455,678 | +0.03(+0.63%) |
Oct 17, 2014 | 4.404 | 4.459 | 4.353 | 4.361 | 853,466 | +0.02(+0.36%) |
Oct 16, 2014 | 4.204 | 4.361 | 4.196 | 4.345 | 723,369 | +0.09(+2.21%) |
Oct 15, 2014 | 4.220 | 4.286 | 4.196 | 4.251 | 1,582,706 | -0.02(-0.37%) |
Oct 14, 2014 | 4.310 | 4.345 | 4.235 | 4.267 | 1,157,849 | -0.04(-0.82%) |
Oct 13, 2014 | 4.329 | 4.361 | 4.282 | 4.302 | 1,792,244 | -0.04(-0.90%) |
Oct 10, 2014 | 4.482 | 4.490 | 4.200 | 4.341 | 1,815,701 | -0.15(-3.40%) |
Oct 09, 2014 | 4.576 | 4.576 | 4.474 | 4.494 | 794,645 | -0.09(-1.88%) |
Oct 08, 2014 | 4.553 | 4.584 | 4.498 | 4.580 | 1,202,273 | +0.04(+0.86%) |
Oct 07, 2014 | 4.596 | 4.596 | 4.541 | 4.541 | 786,049 | -0.07(-1.45%) |
Oct 06, 2014 | 4.623 | 4.627 | 4.601 | 4.608 | 609,901 | +0.00(+0.09%) |
Oct 03, 2014 | 4.561 | 4.620 | 4.561 | 4.604 | 868,646 | +0.07(+1.47%) |
Oct 02, 2014 | 4.569 | 4.573 | 4.498 | 4.537 | 944,777 | -0.03(-0.69%) |
Oct 01, 2014 | 4.569 | 4.596 | 4.557 | 4.569 | 1,444,082 | -0.02(-0.34%) |
Sep 30, 2014 | 4.620 | 4.635 | 4.584 | 4.584 | 1,792,009 | -0.04(-0.76%) |
Sep 29, 2014 | 4.561 | 4.620 | 4.529 | 4.620 | 1,377,906 | +0.03(+0.68%) |
Sep 26, 2014 | 4.522 | 4.596 | 4.494 | 4.588 | 1,337,730 | +0.07(+1.47%) |
Sep 25, 2014 | 4.580 | 4.588 | 4.518 | 4.522 | 1,200,853 | -0.06(-1.28%) |
Sep 24, 2014 | 4.549 | 4.584 | 4.541 | 4.580 | 375,658 | +0.04(+0.95%) |
Sep 23, 2014 | 4.557 | 4.584 | 4.527 | 4.537 | 643,882 | -0.02(-0.52%) |
Sep 22, 2014 | 4.592 | 4.606 | 4.557 | 4.561 | 871,319 | -0.04(-0.94%) |
Sep 19, 2014 | 4.643 | 4.647 | 4.600 | 4.604 | 544,684 | -0.03(-0.57%) |
Sep 18, 2014 | 4.622 | 4.643 | 4.622 | 4.630 | 651,997 | +0.03(+0.59%) |
Sep 17, 2014 | 4.622 | 4.626 | 4.587 | 4.603 | 669,988 | -0.01(-0.17%) |
Sep 16, 2014 | 4.548 | 4.615 | 4.545 | 4.611 | 728,267 | +0.06(+1.37%) |
Sep 15, 2014 | 4.564 | 4.599 | 4.545 | 4.548 | 1,134,434 | -0.01(-0.17%) |
Sep 12, 2014 | 4.560 | 4.572 | 4.537 | 4.556 | 661,576 | +0.00(+0.00%) |
Sep 11, 2014 | 4.583 | 4.583 | 4.545 | 4.556 | 758,183 | -0.03(-0.68%) |
Sep 10, 2014 | 4.572 | 4.572 | 4.572 | 4.587 | 725,798 | +0.01(+0.26%) |
Sep 09, 2014 | 4.607 | 4.626 | 4.552 | 4.576 | 855,336 | -0.03(-0.68%) |
Sep 08, 2014 | 4.560 | 4.611 | 4.545 | 4.607 | 1,519,670 | +0.05(+1.11%) |
Sep 05, 2014 | 4.537 | 4.556 | 4.518 | 4.556 | 628,730 | +0.01(+0.17%) |
Sep 04, 2014 | 4.552 | 4.560 | 4.552 | 4.548 | 841,475 | -0.00(-0.09%) |
Sep 03, 2014 | 4.541 | 4.552 | 4.541 | 4.552 | 611,723 | +0.01(+0.26%) |
Sep 02, 2014 | 4.537 | 4.545 | 4.529 | 4.541 | 610,767 | +0.00(+0.09%) |
Aug 29, 2014 | 4.521 | 4.537 | 4.537 | 4.537 | 621,708 | +0.03(+0.60%) |
Aug 28, 2014 | 4.510 | 4.510 | 4.494 | 4.510 | 481,869 | -0.01(-0.26%) |
Aug 27, 2014 | 4.533 | 4.533 | 4.498 | 4.521 | 823,783 | -0.01(-0.17%) |
Aug 26, 2014 | 4.537 | 4.540 | 4.517 | 4.529 | 1,096,021 | -0.00(-0.09%) |
Aug 25, 2014 | 4.502 | 4.533 | 4.502 | 4.533 | 700,690 | +0.03(+0.69%) |
Aug 22, 2014 | 4.513 | 4.515 | 4.490 | 4.502 | 442,531 | -0.02(-0.52%) |
Aug 21, 2014 | 4.510 | 4.525 | 4.502 | 4.525 | 876,640 | +0.02(+0.43%) |
Aug 20, 2014 | 4.517 | 4.517 | 4.513 | 4.506 | 468,396 | -0.01(-0.15%) |
Aug 19, 2014 | 4.489 | 4.512 | 4.478 | 4.512 | 875,292 | +0.04(+0.86%) |
Aug 18, 2014 | 4.470 | 4.481 | 4.466 | 4.474 | 729,385 | +0.01(+0.26%) |
Aug 15, 2014 | 4.466 | 4.470 | 4.431 | 4.462 | 533,478 | +0.01(+0.17%) |
Aug 14, 2014 | 4.439 | 4.470 | 4.439 | 4.454 | 838,763 | +0.01(+0.26%) |
Aug 13, 2014 | 4.412 | 4.443 | 4.408 | 4.443 | 484,013 | +0.03(+0.74%) |
Aug 12, 2014 | 4.423 | 4.431 | 4.396 | 4.410 | 466,031 | -0.01(-0.22%) |
Aug 11, 2014 | 4.381 | 4.420 | 4.381 | 4.420 | 678,418 | +0.05(+1.06%) |
Aug 08, 2014 | 4.354 | 4.373 | 4.342 | 4.373 | 386,576 | +0.02(+0.44%) |
Aug 07, 2014 | 4.342 | 4.354 | 4.339 | 4.354 | 583,297 | +0.02(+0.53%) |
Aug 06, 2014 | 4.308 | 4.335 | 4.296 | 4.331 | 523,617 | +0.02(+0.36%) |
Aug 05, 2014 | 4.339 | 4.354 | 4.300 | 4.315 | 642,290 | -0.03(-0.71%) |
Aug 04, 2014 | 4.366 | 4.369 | 4.335 | 4.346 | 416,496 | -0.01(-0.27%) |