Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.487 | 4.502 | 4.502 | 4.502 | 626,490 | +0.03(+0.60%) |
Aug 28, 2014 | 4.475 | 4.475 | 4.460 | 4.475 | 485,575 | -0.01(-0.26%) |
Aug 27, 2014 | 4.498 | 4.498 | 4.464 | 4.487 | 830,118 | -0.01(-0.17%) |
Aug 26, 2014 | 4.502 | 4.506 | 4.483 | 4.494 | 1,104,450 | -0.00(-0.09%) |
Aug 25, 2014 | 4.467 | 4.498 | 4.467 | 4.498 | 706,079 | +0.03(+0.69%) |
Aug 22, 2014 | 4.479 | 4.480 | 4.456 | 4.467 | 445,934 | -0.02(-0.52%) |
Aug 21, 2014 | 4.475 | 4.491 | 4.467 | 4.491 | 883,382 | +0.02(+0.43%) |
Aug 20, 2014 | 4.483 | 4.483 | 4.479 | 4.471 | 471,998 | -0.01(-0.15%) |
Aug 19, 2014 | 4.455 | 4.478 | 4.443 | 4.478 | 882,023 | +0.04(+0.86%) |
Aug 18, 2014 | 4.436 | 4.447 | 4.432 | 4.440 | 734,994 | +0.01(+0.26%) |
Aug 15, 2014 | 4.432 | 4.436 | 4.397 | 4.428 | 537,580 | +0.01(+0.17%) |
Aug 14, 2014 | 4.405 | 4.436 | 4.405 | 4.420 | 845,213 | +0.01(+0.26%) |
Aug 13, 2014 | 4.378 | 4.409 | 4.374 | 4.409 | 487,735 | +0.03(+0.74%) |
Aug 12, 2014 | 4.390 | 4.397 | 4.363 | 4.376 | 469,615 | -0.01(-0.22%) |
Aug 11, 2014 | 4.348 | 4.386 | 4.348 | 4.386 | 683,635 | +0.05(+1.06%) |
Aug 08, 2014 | 4.321 | 4.340 | 4.309 | 4.340 | 389,549 | +0.02(+0.44%) |
Aug 07, 2014 | 4.309 | 4.321 | 4.305 | 4.321 | 587,783 | +0.02(+0.53%) |
Aug 06, 2014 | 4.275 | 4.302 | 4.263 | 4.298 | 527,644 | +0.02(+0.36%) |
Aug 05, 2014 | 4.305 | 4.321 | 4.267 | 4.282 | 647,230 | -0.03(-0.71%) |
Aug 04, 2014 | 4.332 | 4.336 | 4.302 | 4.313 | 419,699 | -0.01(-0.27%) |
Aug 01, 2014 | 4.374 | 4.397 | 4.302 | 4.325 | 799,618 | -0.05(-1.22%) |
Jul 31, 2014 | 4.443 | 4.450 | 4.374 | 4.378 | 1,065,361 | -0.09(-1.97%) |
Jul 30, 2014 | 4.470 | 4.470 | 4.451 | 4.466 | 930,795 | +0.00(+0.09%) |
Jul 29, 2014 | 4.459 | 4.466 | 4.443 | 4.463 | 518,246 | +0.00(+0.09%) |
Jul 28, 2014 | 4.459 | 4.463 | 4.440 | 4.459 | 551,383 | +0.00(+0.00%) |
Jul 25, 2014 | 4.440 | 4.463 | 4.432 | 4.459 | 800,106 | +0.02(+0.43%) |
Jul 24, 2014 | 4.436 | 4.443 | 4.432 | 4.440 | 569,404 | +0.00(+0.00%) |
Jul 23, 2014 | 4.440 | 4.443 | 4.428 | 4.440 | 357,464 | +0.01(+0.26%) |
Jul 22, 2014 | 4.428 | 4.432 | 4.420 | 4.428 | 446,498 | +0.02(+0.46%) |
Jul 21, 2014 | 4.404 | 4.423 | 4.400 | 4.408 | 583,138 | +0.00(+0.09%) |
Jul 18, 2014 | 4.415 | 4.419 | 4.396 | 4.404 | 548,673 | -0.00(-0.09%) |
Jul 17, 2014 | 4.423 | 4.427 | 4.404 | 4.408 | 600,457 | -0.02(-0.40%) |
Jul 16, 2014 | 4.427 | 4.429 | 4.415 | 4.425 | 505,791 | +0.01(+0.14%) |
Jul 15, 2014 | 4.427 | 4.427 | 4.389 | 4.419 | 599,123 | -0.00(-0.09%) |
Jul 14, 2014 | 4.423 | 4.427 | 4.414 | 4.423 | 626,967 | +0.02(+0.34%) |
Jul 11, 2014 | 4.415 | 4.431 | 4.401 | 4.408 | 1,027,168 | -0.00(-0.09%) |
Jul 10, 2014 | 4.400 | 4.412 | 4.374 | 4.412 | 571,506 | -0.01(-0.26%) |
Jul 09, 2014 | 4.419 | 4.427 | 4.408 | 4.423 | 437,539 | +0.00(+0.09%) |
Jul 08, 2014 | 4.419 | 4.419 | 4.402 | 4.419 | 674,725 | -0.00(-0.09%) |
Jul 07, 2014 | 4.419 | 4.423 | 4.400 | 4.423 | 664,566 | +0.00(+0.00%) |
Jul 03, 2014 | 4.423 | 4.423 | 4.423 | 4.423 | 220,013 | +0.02(+0.34%) |
Jul 02, 2014 | 4.408 | 4.408 | 4.377 | 4.408 | 503,796 | -0.00(-0.09%) |
Jul 01, 2014 | 4.393 | 4.412 | 4.389 | 4.412 | 574,027 | +0.03(+0.61%) |
Jun 30, 2014 | 4.393 | 4.396 | 4.374 | 4.385 | 500,996 | -0.01(-0.17%) |
Jun 27, 2014 | 4.370 | 4.393 | 4.366 | 4.393 | 461,549 | +0.00(+0.09%) |
Jun 26, 2014 | 4.351 | 4.389 | 4.339 | 4.389 | 590,388 | +0.03(+0.79%) |
Jun 25, 2014 | 4.343 | 4.362 | 4.336 | 4.355 | 360,664 | +0.00(+0.09%) |
Jun 24, 2014 | 4.332 | 4.351 | 4.328 | 4.351 | 595,562 | +0.02(+0.44%) |
Jun 23, 2014 | 4.332 | 4.336 | 4.324 | 4.332 | 479,171 | +0.00(+0.09%) |
Jun 20, 2014 | 4.332 | 4.336 | 4.317 | 4.328 | 524,432 | +0.00(+0.09%) |
Jun 19, 2014 | 4.328 | 4.337 | 4.317 | 4.324 | 562,563 | +0.01(+0.20%) |
Jun 18, 2014 | 4.308 | 4.315 | 4.299 | 4.315 | 967,363 | +0.01(+0.26%) |
Jun 17, 2014 | 4.304 | 4.312 | 4.297 | 4.304 | 553,787 | +0.01(+0.26%) |
Jun 16, 2014 | 4.323 | 4.323 | 4.285 | 4.293 | 814,680 | -0.03(-0.70%) |
Jun 13, 2014 | 4.327 | 4.327 | 4.304 | 4.323 | 667,053 | +0.01(+0.17%) |
Jun 12, 2014 | 4.319 | 4.338 | 4.308 | 4.315 | 795,512 | -0.01(-0.17%) |
Jun 11, 2014 | 4.319 | 4.323 | 4.315 | 4.323 | 290,264 | +0.00(+0.00%) |
Jun 10, 2014 | 4.315 | 4.323 | 4.308 | 4.323 | 430,326 | -0.01(-0.17%) |
Jun 06, 2014 | 4.323 | 4.330 | 4.323 | 4.330 | 491,657 | +0.01(+0.17%) |
Jun 05, 2014 | 4.297 | 4.323 | 4.293 | 4.323 | 609,737 | +0.02(+0.53%) |
Jun 04, 2014 | 4.274 | 4.300 | 4.270 | 4.300 | 955,713 | +0.03(+0.62%) |
Jun 03, 2014 | 4.278 | 4.285 | 4.270 | 4.274 | 478,072 | -0.01(-0.26%) |