Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.486 | 4.486 | 4.299 | 4.393 | 18,288 | -0.09(-2.08%) |
Oct 30, 2014 | 4.477 | 4.486 | 4.458 | 4.486 | 2,835 | +0.02(+0.54%) |
Oct 29, 2014 | 4.458 | 4.462 | 4.468 | 4.462 | 1,597 | -0.01(-0.13%) |
Oct 28, 2014 | 4.430 | 4.468 | 4.430 | 4.468 | 12,305 | +0.08(+1.88%) |
Oct 27, 2014 | 4.281 | 4.346 | 4.346 | 4.385 | 1,711 | +0.04(+0.90%) |
Oct 24, 2014 | 4.150 | 4.457 | 4.150 | 4.346 | 10,085 | +0.11(+2.65%) |
Oct 23, 2014 | 4.178 | 4.305 | 4.178 | 4.234 | 454 | -0.07(-1.52%) |
Oct 22, 2014 | 4.243 | 4.309 | 4.169 | 4.299 | 775 | +0.13(+3.09%) |
Oct 21, 2014 | 4.253 | 4.253 | 4.171 | 4.171 | 2,679 | -0.01(-0.17%) |
Oct 20, 2014 | 4.169 | 4.302 | 4.159 | 4.178 | 748 | -0.08(-1.97%) |
Oct 17, 2014 | 4.262 | 4.318 | 4.253 | 4.262 | 4,375 | -0.06(-1.30%) |
Oct 16, 2014 | 4.283 | 4.318 | 4.150 | 4.318 | 427 | +0.17(+4.05%) |
Oct 15, 2014 | 4.178 | 4.316 | 4.122 | 4.150 | 9,758 | -0.11(-2.63%) |
Oct 14, 2014 | 4.299 | 4.442 | 4.225 | 4.262 | 6,129 | -0.04(-0.87%) |
Oct 13, 2014 | 4.113 | 4.374 | 4.113 | 4.299 | 2,193 | -0.07(-1.70%) |
Oct 10, 2014 | 4.356 | 4.374 | 4.356 | 4.374 | 267 | -0.08(-1.69%) |
Oct 09, 2014 | 4.234 | 4.449 | 4.234 | 4.449 | 454 | +0.13(+2.90%) |
Oct 08, 2014 | 4.337 | 4.337 | 4.197 | 4.324 | 5,971 | -0.01(-0.24%) |
Oct 07, 2014 | 4.427 | 4.427 | 4.318 | 4.334 | 2,505 | -0.00(-0.06%) |
Oct 06, 2014 | 4.369 | 4.369 | 4.318 | 4.337 | 1,110 | +0.03(+0.65%) |
Oct 03, 2014 | 4.324 | 4.324 | 4.309 | 4.309 | 3,803 | -0.01(-0.22%) |
Oct 02, 2014 | 4.290 | 4.318 | 4.290 | 4.318 | 5,323 | +0.04(+0.87%) |
Oct 01, 2014 | 4.148 | 4.290 | 4.148 | 4.281 | 4,923 | +0.04(+0.88%) |
Sep 30, 2014 | 4.233 | 4.243 | 4.233 | 4.243 | 2,139 | -0.01(-0.22%) |
Sep 29, 2014 | 4.215 | 4.253 | 4.206 | 4.253 | 1,069 | +0.02(+0.54%) |
Sep 26, 2014 | 4.215 | 4.230 | 4.206 | 4.230 | 1,181 | -0.04(-0.97%) |
Sep 25, 2014 | 4.271 | 4.271 | 4.243 | 4.271 | 1,481 | +0.06(+1.33%) |
Sep 24, 2014 | 4.206 | 4.215 | 4.197 | 4.215 | 3,839 | +0.02(+0.45%) |
Sep 23, 2014 | 4.197 | 4.197 | 4.197 | 4.197 | 1,888 | +0.07(+1.81%) |
Sep 22, 2014 | 4.197 | 4.197 | 4.066 | 4.122 | 6,695 | -0.17(-3.92%) |
Sep 19, 2014 | 4.113 | 4.178 | 4.113 | 4.290 | 5,802 | +0.16(+3.85%) |
Sep 18, 2014 | 4.124 | 4.169 | 4.113 | 4.131 | 2,876 | -0.05(-1.12%) |
Sep 17, 2014 | 4.122 | 4.178 | 4.122 | 4.178 | 2,583 | +0.05(+1.13%) |
Sep 15, 2014 | 4.159 | 4.131 | 4.131 | 4.131 | 748 | -0.09(-2.21%) |
Sep 12, 2014 | 4.122 | 4.225 | 4.122 | 4.225 | 1,206 | +0.10(+2.49%) |
Sep 11, 2014 | 4.148 | 4.215 | 4.113 | 4.122 | 3,065 | +0.00(+0.00%) |
Sep 10, 2014 | 4.159 | 4.206 | 4.122 | 4.122 | 10,646 | -0.07(-1.56%) |
Sep 09, 2014 | 4.234 | 4.243 | 4.187 | 4.187 | 2,562 | -0.01(-0.22%) |
Sep 08, 2014 | 4.197 | 4.197 | 4.197 | 4.197 | 473 | -0.01(-0.22%) |
Sep 05, 2014 | 4.225 | 4.215 | 4.206 | 4.206 | 3,125 | -0.01(-0.22%) |
Sep 04, 2014 | 4.216 | 4.178 | 4.215 | 4.215 | 1,632 | +0.04(+0.90%) |
Sep 03, 2014 | 4.253 | 4.281 | 4.169 | 4.178 | 1,176 | -0.02(-0.45%) |
Sep 02, 2014 | 4.225 | 4.271 | 4.262 | 4.197 | 18,547 | -0.07(-1.53%) |
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%) |