Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.428 | 4.463 | 4.403 | 4.428 | 1,172,037 | +0.07(+1.56%) |
Oct 30, 2014 | 4.369 | 4.378 | 4.267 | 4.361 | 1,314,884 | -0.06(-1.35%) |
Oct 29, 2014 | 4.343 | 4.446 | 4.195 | 4.420 | 927,124 | +0.05(+1.17%) |
Oct 28, 2014 | 4.021 | 4.369 | 3.850 | 4.369 | 1,396,504 | +0.36(+8.90%) |
Oct 27, 2014 | 3.995 | 4.046 | 4.003 | 4.012 | 579,925 | +0.01(+0.21%) |
Oct 24, 2014 | 4.106 | 4.144 | 3.944 | 4.003 | 1,138,463 | -0.08(-1.88%) |
Oct 23, 2014 | 4.157 | 4.224 | 4.072 | 4.080 | 656,143 | +0.03(+0.63%) |
Oct 22, 2014 | 4.148 | 4.207 | 4.046 | 4.054 | 511,222 | -0.07(-1.65%) |
Oct 21, 2014 | 4.131 | 4.242 | 4.114 | 4.122 | 810,493 | +0.08(+1.89%) |
Oct 20, 2014 | 3.953 | 4.114 | 3.953 | 4.046 | 516,101 | +0.04(+1.06%) |
Oct 17, 2014 | 4.097 | 4.131 | 3.927 | 4.003 | 1,051,901 | -0.05(-1.26%) |
Oct 16, 2014 | 3.800 | 4.118 | 3.791 | 4.054 | 1,362,670 | +0.16(+4.15%) |
Oct 15, 2014 | 3.978 | 4.037 | 3.791 | 3.893 | 1,506,948 | -0.25(-5.95%) |
Oct 14, 2014 | 4.088 | 4.233 | 4.046 | 4.139 | 981,810 | +0.10(+2.53%) |
Oct 13, 2014 | 3.893 | 4.131 | 3.893 | 4.037 | 890,822 | +0.14(+3.71%) |
Oct 10, 2014 | 3.833 | 3.944 | 3.829 | 3.893 | 924,992 | +0.02(+0.44%) |
Oct 09, 2014 | 4.114 | 4.114 | 3.850 | 3.876 | 570,102 | -0.22(-5.39%) |
Oct 08, 2014 | 3.918 | 4.106 | 3.885 | 4.097 | 605,313 | +0.17(+4.33%) |
Oct 07, 2014 | 4.012 | 4.037 | 3.893 | 3.927 | 1,079,277 | -0.10(-2.53%) |
Oct 06, 2014 | 4.157 | 4.165 | 4.029 | 4.029 | 470,802 | -0.11(-2.67%) |
Oct 03, 2014 | 4.173 | 4.250 | 4.139 | 4.139 | 442,159 | +0.04(+1.04%) |
Oct 02, 2014 | 4.021 | 4.157 | 4.021 | 4.097 | 470,879 | +0.06(+1.47%) |
Oct 01, 2014 | 4.021 | 4.114 | 3.961 | 4.037 | 680,799 | +0.00(+0.00%) |
Sep 30, 2014 | 4.063 | 4.101 | 4.037 | 4.037 | 900,705 | -0.03(-0.63%) |
Sep 29, 2014 | 4.037 | 4.144 | 4.037 | 4.063 | 364,263 | -0.02(-0.42%) |
Sep 26, 2014 | 4.063 | 4.122 | 4.021 | 4.080 | 694,527 | +0.03(+0.84%) |
Sep 25, 2014 | 4.114 | 4.157 | 3.978 | 4.046 | 732,921 | -0.08(-2.06%) |
Sep 24, 2014 | 4.165 | 4.182 | 4.088 | 4.131 | 654,899 | -0.02(-0.41%) |
Sep 23, 2014 | 4.250 | 4.276 | 4.148 | 4.148 | 953,238 | -0.11(-2.59%) |
Sep 22, 2014 | 4.463 | 4.497 | 4.250 | 4.258 | 493,302 | -0.22(-4.93%) |
Sep 19, 2014 | 4.497 | 4.615 | 4.428 | 4.479 | 1,512,749 | -0.02(-0.38%) |
Sep 18, 2014 | 4.361 | 4.513 | 4.352 | 4.497 | 638,261 | +0.17(+3.93%) |
Sep 17, 2014 | 4.318 | 4.420 | 4.267 | 4.327 | 469,695 | +0.03(+0.59%) |
Sep 16, 2014 | 4.352 | 4.403 | 4.258 | 4.301 | 888,920 | -0.06(-1.36%) |
Sep 15, 2014 | 4.463 | 4.513 | 4.361 | 4.361 | 613,528 | -0.10(-2.29%) |
Sep 12, 2014 | 4.513 | 4.590 | 4.463 | 4.463 | 667,423 | -0.06(-1.32%) |
Sep 11, 2014 | 4.386 | 4.539 | 4.369 | 4.522 | 785,024 | +0.12(+2.70%) |
Sep 10, 2014 | 4.327 | 4.412 | 4.293 | 4.403 | 748,354 | +0.09(+2.17%) |
Sep 09, 2014 | 4.394 | 4.437 | 4.293 | 4.309 | 553,378 | -0.10(-2.31%) |
Sep 08, 2014 | 4.428 | 4.522 | 4.394 | 4.412 | 550,506 | -0.03(-0.76%) |
Sep 05, 2014 | 4.403 | 4.463 | 4.394 | 4.446 | 441,915 | +0.03(+0.77%) |
Sep 04, 2014 | 4.420 | 4.539 | 4.407 | 4.412 | 518,541 | -0.01(-0.19%) |
Sep 03, 2014 | 4.463 | 4.548 | 4.403 | 4.420 | 861,395 | -0.03(-0.57%) |
Sep 02, 2014 | 4.471 | 4.471 | 4.407 | 4.446 | 497,174 | +0.02(+0.38%) |
Aug 29, 2014 | 4.352 | 4.428 | 4.428 | 4.428 | 304,941 | +0.08(+1.76%) |
Aug 28, 2014 | 4.403 | 4.420 | 4.327 | 4.352 | 305,087 | -0.07(-1.54%) |
Aug 27, 2014 | 4.573 | 4.573 | 4.412 | 4.420 | 283,276 | -0.15(-3.35%) |
Aug 26, 2014 | 4.394 | 4.582 | 4.394 | 4.573 | 774,771 | +0.16(+3.66%) |
Aug 25, 2014 | 4.454 | 4.454 | 4.284 | 4.412 | 639,443 | -0.03(-0.57%) |
Aug 22, 2014 | 4.412 | 4.479 | 4.343 | 4.437 | 398,829 | +0.03(+0.77%) |
Aug 21, 2014 | 4.309 | 4.412 | 4.233 | 4.403 | 357,797 | +0.08(+1.97%) |
Aug 20, 2014 | 4.301 | 4.343 | 4.258 | 4.318 | 343,922 | -0.01(-0.20%) |
Aug 19, 2014 | 4.420 | 4.420 | 4.309 | 4.327 | 401,893 | -0.07(-1.55%) |
Aug 18, 2014 | 4.352 | 4.416 | 4.301 | 4.394 | 683,505 | +0.10(+2.38%) |
Aug 15, 2014 | 4.420 | 4.428 | 4.250 | 4.293 | 582,555 | -0.06(-1.37%) |
Aug 14, 2014 | 4.428 | 4.437 | 4.343 | 4.352 | 456,984 | -0.06(-1.35%) |
Aug 13, 2014 | 4.301 | 4.446 | 4.276 | 4.412 | 919,789 | +0.13(+2.98%) |
Aug 12, 2014 | 4.139 | 4.284 | 4.122 | 4.284 | 824,307 | +0.13(+3.07%) |
Aug 11, 2014 | 4.106 | 4.165 | 4.072 | 4.157 | 814,009 | +0.08(+1.88%) |
Aug 08, 2014 | 4.114 | 4.114 | 4.012 | 4.080 | 553,515 | +0.00(+0.00%) |
Aug 07, 2014 | 4.216 | 4.276 | 4.029 | 4.080 | 591,669 | -0.13(-3.03%) |
Aug 06, 2014 | 4.072 | 4.207 | 4.054 | 4.207 | 953,357 | +0.15(+3.77%) |
Aug 05, 2014 | 4.063 | 4.114 | 3.995 | 4.054 | 478,750 | -0.04(-1.04%) |
Aug 04, 2014 | 4.157 | 4.173 | 3.995 | 4.097 | 989,222 | -0.03(-0.82%) |