Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 4.408 | 4.431 | 4.335 | 4.358 | 793,516 | -0.05(-1.22%) |
Jul 31, 2014 | 4.478 | 4.484 | 4.408 | 4.412 | 1,057,230 | -0.09(-1.97%) |
Jul 30, 2014 | 4.505 | 4.505 | 4.485 | 4.501 | 923,691 | +0.00(+0.09%) |
Jul 29, 2014 | 4.493 | 4.501 | 4.478 | 4.497 | 514,291 | +0.00(+0.09%) |
Jul 28, 2014 | 4.493 | 4.497 | 4.474 | 4.493 | 547,175 | +0.00(+0.00%) |
Jul 25, 2014 | 4.474 | 4.497 | 4.466 | 4.493 | 794,000 | +0.02(+0.43%) |
Jul 24, 2014 | 4.470 | 4.478 | 4.466 | 4.474 | 565,058 | +0.00(+0.00%) |
Jul 23, 2014 | 4.474 | 4.478 | 4.462 | 4.474 | 354,736 | +0.01(+0.26%) |
Jul 22, 2014 | 4.462 | 4.466 | 4.454 | 4.462 | 443,090 | +0.02(+0.46%) |
Jul 21, 2014 | 4.438 | 4.457 | 4.434 | 4.442 | 578,687 | +0.00(+0.09%) |
Jul 18, 2014 | 4.449 | 4.453 | 4.430 | 4.438 | 544,485 | -0.00(-0.09%) |
Jul 17, 2014 | 4.457 | 4.461 | 4.438 | 4.442 | 595,875 | -0.02(-0.40%) |
Jul 16, 2014 | 4.461 | 4.463 | 4.449 | 4.459 | 501,931 | +0.01(+0.14%) |
Jul 15, 2014 | 4.461 | 4.461 | 4.422 | 4.453 | 594,551 | -0.00(-0.09%) |
Jul 14, 2014 | 4.457 | 4.461 | 4.448 | 4.457 | 622,182 | +0.02(+0.34%) |
Jul 11, 2014 | 4.449 | 4.465 | 4.434 | 4.442 | 1,019,328 | -0.00(-0.09%) |
Jul 10, 2014 | 4.434 | 4.445 | 4.407 | 4.445 | 567,144 | -0.01(-0.26%) |
Jul 09, 2014 | 4.453 | 4.461 | 4.442 | 4.457 | 434,200 | +0.00(+0.09%) |
Jul 08, 2014 | 4.453 | 4.453 | 4.436 | 4.453 | 669,576 | -0.00(-0.09%) |
Jul 07, 2014 | 4.453 | 4.457 | 4.434 | 4.457 | 659,495 | +0.00(+0.00%) |
Jul 03, 2014 | 4.457 | 4.457 | 4.457 | 4.457 | 218,334 | +0.02(+0.34%) |
Jul 02, 2014 | 4.442 | 4.442 | 4.411 | 4.442 | 499,951 | -0.00(-0.09%) |
Jul 01, 2014 | 4.426 | 4.445 | 4.422 | 4.445 | 569,646 | +0.03(+0.61%) |
Jun 30, 2014 | 4.426 | 4.430 | 4.407 | 4.419 | 497,172 | -0.01(-0.17%) |
Jun 27, 2014 | 4.403 | 4.426 | 4.400 | 4.426 | 458,026 | +0.00(+0.09%) |
Jun 26, 2014 | 4.384 | 4.422 | 4.373 | 4.422 | 585,882 | +0.03(+0.79%) |
Jun 25, 2014 | 4.377 | 4.396 | 4.369 | 4.388 | 357,911 | +0.00(+0.09%) |
Jun 24, 2014 | 4.365 | 4.384 | 4.361 | 4.384 | 591,017 | +0.02(+0.44%) |
Jun 23, 2014 | 4.365 | 4.369 | 4.357 | 4.365 | 475,514 | +0.00(+0.09%) |
Jun 20, 2014 | 4.365 | 4.369 | 4.350 | 4.361 | 520,429 | +0.00(+0.09%) |
Jun 19, 2014 | 4.361 | 4.371 | 4.350 | 4.357 | 558,269 | +0.01(+0.20%) |
Jun 18, 2014 | 4.341 | 4.349 | 4.332 | 4.349 | 959,981 | +0.01(+0.26%) |
Jun 17, 2014 | 4.337 | 4.345 | 4.330 | 4.337 | 549,560 | +0.01(+0.26%) |
Jun 16, 2014 | 4.356 | 4.356 | 4.318 | 4.326 | 808,462 | -0.03(-0.70%) |
Jun 13, 2014 | 4.360 | 4.360 | 4.337 | 4.356 | 661,962 | +0.01(+0.17%) |
Jun 12, 2014 | 4.352 | 4.371 | 4.341 | 4.349 | 789,441 | -0.01(-0.17%) |
Jun 11, 2014 | 4.352 | 4.356 | 4.349 | 4.356 | 288,049 | +0.00(+0.00%) |
Jun 10, 2014 | 4.349 | 4.356 | 4.341 | 4.356 | 427,042 | -0.01(-0.17%) |
Jun 06, 2014 | 4.356 | 4.364 | 4.356 | 4.364 | 487,905 | +0.01(+0.17%) |
Jun 05, 2014 | 4.330 | 4.356 | 4.326 | 4.356 | 605,083 | +0.02(+0.53%) |
Jun 04, 2014 | 4.307 | 4.333 | 4.303 | 4.333 | 948,419 | +0.03(+0.62%) |
Jun 03, 2014 | 4.311 | 4.318 | 4.303 | 4.307 | 474,424 | -0.01(-0.26%) |