Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.489 | 4.489 | 4.440 | 4.447 | 594,424 | +0.01(+0.26%) |
Oct 30, 2014 | 4.443 | 4.462 | 4.428 | 4.435 | 375,984 | -0.02(-0.43%) |
Oct 29, 2014 | 4.412 | 4.458 | 4.389 | 4.455 | 544,570 | +0.03(+0.61%) |
Oct 28, 2014 | 4.382 | 4.428 | 4.371 | 4.428 | 461,388 | +0.07(+1.50%) |
Oct 27, 2014 | 4.359 | 4.362 | 4.378 | 4.362 | 406,476 | -0.02(-0.35%) |
Oct 24, 2014 | 4.355 | 4.378 | 4.343 | 4.378 | 286,303 | +0.03(+0.80%) |
Oct 23, 2014 | 4.351 | 4.401 | 4.324 | 4.343 | 989,916 | +0.00(+0.09%) |
Oct 22, 2014 | 4.359 | 4.374 | 4.320 | 4.339 | 427,037 | -0.02(-0.41%) |
Oct 21, 2014 | 4.293 | 4.357 | 4.281 | 4.357 | 1,395,349 | +0.10(+2.32%) |
Oct 20, 2014 | 4.213 | 4.274 | 4.213 | 4.259 | 469,555 | +0.03(+0.63%) |
Oct 17, 2014 | 4.274 | 4.327 | 4.224 | 4.232 | 879,457 | +0.02(+0.36%) |
Oct 16, 2014 | 4.080 | 4.232 | 4.072 | 4.217 | 745,398 | +0.09(+2.21%) |
Oct 15, 2014 | 4.095 | 4.160 | 4.072 | 4.125 | 1,630,904 | -0.02(-0.37%) |
Oct 14, 2014 | 4.182 | 4.217 | 4.110 | 4.141 | 1,193,109 | -0.03(-0.82%) |
Oct 13, 2014 | 4.201 | 4.232 | 4.156 | 4.175 | 1,846,823 | -0.04(-0.90%) |
Oct 10, 2014 | 4.350 | 4.357 | 4.076 | 4.213 | 1,870,995 | -0.15(-3.40%) |
Oct 09, 2014 | 4.441 | 4.441 | 4.342 | 4.361 | 818,844 | -0.08(-1.88%) |
Oct 08, 2014 | 4.418 | 4.448 | 4.365 | 4.445 | 1,238,886 | +0.04(+0.86%) |
Oct 07, 2014 | 4.460 | 4.460 | 4.407 | 4.407 | 809,986 | -0.06(-1.45%) |
Oct 06, 2014 | 4.487 | 4.491 | 4.465 | 4.472 | 628,474 | +0.00(+0.09%) |
Oct 03, 2014 | 4.426 | 4.483 | 4.426 | 4.468 | 895,099 | +0.06(+1.47%) |
Oct 02, 2014 | 4.434 | 4.437 | 4.365 | 4.403 | 973,549 | -0.03(-0.69%) |
Oct 01, 2014 | 4.434 | 4.460 | 4.422 | 4.434 | 1,488,058 | -0.02(-0.34%) |
Sep 30, 2014 | 4.483 | 4.498 | 4.449 | 4.449 | 1,846,581 | -0.03(-0.76%) |
Sep 29, 2014 | 4.426 | 4.483 | 4.396 | 4.483 | 1,419,867 | +0.03(+0.68%) |
Sep 26, 2014 | 4.388 | 4.460 | 4.361 | 4.453 | 1,378,468 | +0.06(+1.47%) |
Sep 25, 2014 | 4.445 | 4.453 | 4.384 | 4.388 | 1,237,423 | -0.06(-1.28%) |
Sep 24, 2014 | 4.415 | 4.449 | 4.406 | 4.445 | 387,098 | +0.04(+0.95%) |
Sep 23, 2014 | 4.422 | 4.449 | 4.394 | 4.403 | 663,491 | -0.02(-0.52%) |
Sep 22, 2014 | 4.456 | 4.470 | 4.422 | 4.426 | 897,853 | -0.04(-0.94%) |
Sep 19, 2014 | 4.506 | 4.510 | 4.464 | 4.468 | 561,271 | -0.03(-0.57%) |
Sep 18, 2014 | 4.486 | 4.506 | 4.486 | 4.493 | 671,852 | +0.03(+0.59%) |
Sep 17, 2014 | 4.486 | 4.490 | 4.452 | 4.467 | 690,391 | -0.01(-0.17%) |
Sep 16, 2014 | 4.414 | 4.478 | 4.411 | 4.474 | 750,445 | +0.06(+1.37%) |
Sep 15, 2014 | 4.429 | 4.463 | 4.410 | 4.414 | 1,168,981 | -0.01(-0.17%) |
Sep 12, 2014 | 4.425 | 4.437 | 4.403 | 4.422 | 681,723 | +0.00(+0.00%) |
Sep 11, 2014 | 4.448 | 4.448 | 4.410 | 4.422 | 781,272 | -0.03(-0.68%) |
Sep 10, 2014 | 4.437 | 4.437 | 4.437 | 4.452 | 747,900 | +0.01(+0.26%) |
Sep 09, 2014 | 4.471 | 4.490 | 4.418 | 4.440 | 881,384 | -0.03(-0.68%) |
Sep 08, 2014 | 4.425 | 4.474 | 4.410 | 4.471 | 1,565,949 | +0.05(+1.11%) |
Sep 05, 2014 | 4.403 | 4.422 | 4.385 | 4.422 | 647,877 | +0.01(+0.17%) |
Sep 04, 2014 | 4.418 | 4.425 | 4.418 | 4.414 | 867,101 | -0.00(-0.09%) |
Sep 03, 2014 | 4.406 | 4.418 | 4.406 | 4.418 | 630,352 | +0.01(+0.26%) |
Sep 02, 2014 | 4.403 | 4.410 | 4.395 | 4.406 | 629,367 | +0.00(+0.09%) |
Aug 29, 2014 | 4.388 | 4.403 | 4.403 | 4.403 | 640,641 | +0.03(+0.60%) |
Aug 28, 2014 | 4.376 | 4.376 | 4.361 | 4.376 | 496,543 | -0.01(-0.26%) |
Aug 27, 2014 | 4.399 | 4.399 | 4.365 | 4.388 | 848,870 | -0.01(-0.17%) |
Aug 26, 2014 | 4.403 | 4.406 | 4.384 | 4.395 | 1,129,399 | -0.00(-0.09%) |
Aug 25, 2014 | 4.369 | 4.399 | 4.369 | 4.399 | 722,028 | +0.03(+0.69%) |
Aug 22, 2014 | 4.380 | 4.381 | 4.357 | 4.369 | 456,007 | -0.02(-0.52%) |
Aug 21, 2014 | 4.376 | 4.391 | 4.369 | 4.391 | 903,336 | +0.02(+0.43%) |
Aug 20, 2014 | 4.384 | 4.384 | 4.380 | 4.372 | 482,660 | -0.01(-0.15%) |
Aug 19, 2014 | 4.356 | 4.379 | 4.345 | 4.379 | 901,947 | +0.04(+0.86%) |
Aug 18, 2014 | 4.338 | 4.349 | 4.334 | 4.341 | 751,597 | +0.01(+0.26%) |
Aug 15, 2014 | 4.334 | 4.338 | 4.300 | 4.330 | 549,724 | +0.01(+0.17%) |
Aug 14, 2014 | 4.308 | 4.338 | 4.308 | 4.323 | 864,306 | +0.01(+0.26%) |
Aug 13, 2014 | 4.282 | 4.311 | 4.278 | 4.311 | 498,753 | +0.03(+0.74%) |
Aug 12, 2014 | 4.293 | 4.300 | 4.267 | 4.280 | 480,223 | -0.01(-0.22%) |
Aug 11, 2014 | 4.252 | 4.289 | 4.252 | 4.289 | 699,078 | +0.04(+1.06%) |
Aug 08, 2014 | 4.225 | 4.244 | 4.214 | 4.244 | 398,349 | +0.02(+0.44%) |
Aug 07, 2014 | 4.214 | 4.225 | 4.210 | 4.225 | 601,060 | +0.02(+0.53%) |
Aug 06, 2014 | 4.180 | 4.207 | 4.169 | 4.203 | 539,563 | +0.01(+0.36%) |
Aug 05, 2014 | 4.210 | 4.225 | 4.173 | 4.188 | 661,850 | -0.03(-0.71%) |
Aug 04, 2014 | 4.237 | 4.240 | 4.207 | 4.218 | 429,180 | -0.01(-0.27%) |