Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.299 | 4.262 | 4.262 | 4.262 | 534 | -0.11(-2.56%) |
Aug 28, 2014 | 4.197 | 4.393 | 4.187 | 4.374 | 15,409 | +0.21(+4.96%) |
Aug 27, 2014 | 4.215 | 4.281 | 4.159 | 4.168 | 2,460 | -0.11(-2.65%) |
Aug 26, 2014 | 4.178 | 4.290 | 4.178 | 4.281 | 1,391 | +0.12(+2.93%) |
Aug 25, 2014 | 4.234 | 4.336 | 4.159 | 4.159 | 4,791 | -0.10(-2.41%) |
Aug 22, 2014 | 4.346 | 4.346 | 4.225 | 4.262 | 17,867 | -0.08(-1.94%) |
Aug 21, 2014 | 4.412 | 4.460 | 4.346 | 4.346 | 11,905 | -0.23(-5.06%) |
Aug 20, 2014 | 4.541 | 4.578 | 4.541 | 4.578 | 1,840 | +0.23(+5.33%) |
Aug 19, 2014 | 4.393 | 4.464 | 4.299 | 4.346 | 10,273 | +0.00(+0.00%) |
Aug 18, 2014 | 4.305 | 4.346 | 4.305 | 4.346 | 1,171 | +0.11(+2.65%) |
Aug 15, 2014 | 4.271 | 4.271 | 4.271 | 4.234 | 3,463 | -0.07(-1.52%) |
Aug 14, 2014 | 4.421 | 4.421 | 4.197 | 4.299 | 20,618 | -0.09(-2.13%) |
Aug 13, 2014 | 4.429 | 4.430 | 4.393 | 4.393 | 746 | +0.05(+1.18%) |
Aug 12, 2014 | 4.299 | 4.561 | 4.262 | 4.342 | 17,307 | +0.07(+1.64%) |
Aug 11, 2014 | 4.299 | 4.477 | 4.271 | 4.271 | 60,507 | -0.03(-0.65%) |
Aug 08, 2014 | 4.234 | 4.253 | 4.234 | 4.299 | 6,848 | +0.12(+2.84%) |
Aug 07, 2014 | 4.170 | 4.181 | 4.169 | 4.181 | 3,430 | +0.00(+0.07%) |
Aug 06, 2014 | 4.262 | 4.262 | 4.169 | 4.178 | 7,970 | -0.03(-0.78%) |
Aug 05, 2014 | 4.234 | 4.309 | 4.187 | 4.211 | 807 | -0.11(-2.49%) |
Aug 04, 2014 | 4.318 | 4.318 | 4.217 | 4.318 | 1,529 | +0.01(+0.22%) |
Aug 01, 2014 | 4.318 | 4.328 | 4.253 | 4.309 | 5,092 | +0.00(+0.00%) |
Jul 31, 2014 | 4.262 | 4.363 | 4.262 | 4.309 | 8,875 | -0.05(-1.07%) |
Jul 29, 2014 | 4.299 | 4.355 | 4.355 | 4.355 | 18,830 | +0.06(+1.30%) |
Jul 28, 2014 | 4.318 | 4.346 | 4.318 | 4.299 | 4,872 | -0.05(-1.08%) |
Jul 25, 2014 | 4.290 | 4.346 | 4.290 | 4.346 | 9,174 | +0.06(+1.31%) |
Jul 24, 2014 | 4.299 | 4.313 | 4.271 | 4.290 | 3,477 | +0.03(+0.66%) |
Jul 23, 2014 | 4.178 | 4.318 | 4.178 | 4.262 | 74,973 | -0.04(-0.87%) |
Jul 22, 2014 | 4.290 | 4.299 | 4.254 | 4.299 | 6,099 | +0.03(+0.66%) |
Jul 21, 2014 | 4.234 | 4.325 | 4.234 | 4.271 | 7,908 | -0.05(-1.08%) |
Jul 18, 2014 | 4.309 | 4.318 | 4.234 | 4.318 | 26,114 | +0.02(+0.44%) |
Jul 17, 2014 | 4.243 | 4.299 | 4.225 | 4.299 | 6,781 | +0.07(+1.77%) |
Jul 16, 2014 | 4.243 | 4.258 | 3.982 | 4.225 | 16,488 | -0.07(-1.74%) |
Jul 15, 2014 | 4.299 | 4.392 | 4.253 | 4.299 | 1,348 | -0.07(-1.50%) |
Jul 14, 2014 | 4.337 | 4.365 | 4.299 | 4.365 | 1,776 | +0.07(+1.52%) |
Jul 11, 2014 | 4.299 | 4.299 | 4.299 | 4.299 | 6,094 | +0.00(+0.00%) |
Jul 10, 2014 | 4.300 | 4.346 | 4.262 | 4.299 | 10,841 | -0.05(-1.08%) |
Jul 09, 2014 | 4.262 | 4.346 | 4.243 | 4.346 | 2,354 | +0.08(+1.97%) |
Jul 08, 2014 | 4.299 | 4.309 | 4.253 | 4.262 | 11,391 | -0.01(-0.22%) |
Jul 07, 2014 | 4.365 | 4.571 | 4.262 | 4.271 | 19,608 | -0.08(-1.93%) |
Jul 03, 2014 | 4.402 | 4.356 | 4.356 | 4.356 | 5,242 | -0.05(-1.14%) |
Jul 02, 2014 | 4.346 | 4.440 | 4.346 | 4.406 | 1,069 | +0.04(+0.93%) |
Jul 01, 2014 | 4.346 | 4.393 | 4.309 | 4.365 | 3,691 | +0.03(+0.65%) |
Jun 30, 2014 | 4.346 | 4.440 | 4.309 | 4.337 | 11,733 | -0.10(-2.32%) |
Jun 27, 2014 | 4.374 | 4.440 | 4.337 | 4.440 | 6,657 | +0.06(+1.28%) |
Jun 26, 2014 | 4.337 | 4.384 | 4.337 | 4.384 | 1,406 | -0.01(-0.21%) |
Jun 25, 2014 | 4.309 | 4.393 | 4.309 | 4.393 | 813 | +0.07(+1.73%) |
Jun 24, 2014 | 4.356 | 4.356 | 4.318 | 4.318 | 860 | +0.02(+0.43%) |
Jun 23, 2014 | 4.384 | 4.430 | 4.299 | 4.299 | 4,601 | -0.11(-2.54%) |
Jun 20, 2014 | 4.318 | 4.421 | 4.318 | 4.412 | 12,683 | +0.04(+0.85%) |
Jun 19, 2014 | 4.360 | 4.402 | 4.318 | 4.374 | 1,865 | +0.04(+0.86%) |
Jun 18, 2014 | 4.428 | 4.428 | 4.337 | 4.337 | 6,419 | +0.01(+0.22%) |
Jun 17, 2014 | 4.318 | 4.411 | 4.318 | 4.328 | 323 | -0.07(-1.49%) |
Jun 16, 2014 | 4.357 | 4.424 | 4.327 | 4.393 | 8,411 | -0.03(-0.63%) |
Jun 13, 2014 | 4.440 | 4.461 | 4.393 | 4.421 | 8,715 | -0.02(-0.42%) |
Jun 12, 2014 | 4.468 | 4.477 | 4.421 | 4.440 | 11,137 | -0.02(-0.48%) |
Jun 11, 2014 | 4.503 | 4.524 | 4.402 | 4.461 | 7,496 | +0.06(+1.34%) |
Jun 10, 2014 | 4.393 | 4.502 | 4.356 | 4.402 | 12,068 | -0.05(-1.02%) |
Jun 06, 2014 | 4.440 | 4.552 | 4.384 | 4.448 | 5,108 | -0.03(-0.65%) |
Jun 05, 2014 | 4.486 | 4.486 | 4.477 | 4.477 | 748 | +0.08(+1.91%) |
Jun 04, 2014 | 4.430 | 4.514 | 4.393 | 4.393 | 4,195 | +0.00(+0.00%) |
Jun 03, 2014 | 4.449 | 4.554 | 4.393 | 4.393 | 4,172 | -0.17(-3.69%) |