Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.542 | 4.557 | 4.519 | 4.538 | 133,472 | +0.00(+0.08%) |
Nov 26, 2014 | 4.515 | 4.534 | 4.534 | 4.534 | 177,738 | +0.03(+0.76%) |
Nov 25, 2014 | 4.496 | 4.500 | 4.478 | 4.500 | 210,724 | +0.00(+0.00%) |
Nov 24, 2014 | 4.489 | 4.500 | 4.474 | 4.500 | 249,681 | +0.02(+0.34%) |
Nov 21, 2014 | 4.565 | 4.565 | 4.485 | 4.485 | 190,372 | -0.04(-0.92%) |
Nov 20, 2014 | 4.496 | 4.537 | 4.485 | 4.527 | 241,590 | +0.03(+0.76%) |
Nov 19, 2014 | 4.569 | 4.572 | 4.492 | 4.493 | 184,674 | -0.07(-1.58%) |
Nov 18, 2014 | 4.542 | 4.576 | 4.531 | 4.565 | 268,901 | +0.04(+0.84%) |
Nov 17, 2014 | 4.523 | 4.557 | 4.500 | 4.527 | 209,784 | -0.02(-0.50%) |
Nov 14, 2014 | 4.576 | 4.576 | 4.542 | 4.550 | 258,613 | -0.01(-0.25%) |
Nov 13, 2014 | 4.576 | 4.587 | 4.546 | 4.561 | 235,547 | +0.00(+0.00%) |
Nov 12, 2014 | 4.538 | 4.591 | 4.531 | 4.561 | 347,174 | +0.02(+0.50%) |
Nov 11, 2014 | 4.557 | 4.572 | 4.523 | 4.538 | 629,718 | -0.06(-1.32%) |
Nov 10, 2014 | 4.534 | 4.599 | 4.505 | 4.599 | 676,381 | +0.02(+0.50%) |
Nov 07, 2014 | 4.527 | 4.591 | 4.515 | 4.576 | 372,621 | +0.06(+1.26%) |
Nov 06, 2014 | 4.584 | 4.591 | 4.515 | 4.519 | 456,919 | -0.05(-1.16%) |
Nov 05, 2014 | 4.538 | 4.588 | 4.538 | 4.572 | 154,708 | +0.02(+0.42%) |
Nov 04, 2014 | 4.561 | 4.572 | 4.523 | 4.553 | 305,749 | -0.01(-0.25%) |
Nov 03, 2014 | 4.610 | 4.626 | 4.553 | 4.565 | 293,787 | -0.05(-1.15%) |
Oct 31, 2014 | 4.629 | 4.633 | 4.589 | 4.618 | 247,056 | +0.04(+0.83%) |
Oct 30, 2014 | 4.576 | 4.610 | 4.538 | 4.580 | 502,315 | +0.00(+0.08%) |
Oct 29, 2014 | 4.652 | 4.664 | 4.572 | 4.576 | 364,361 | -0.06(-1.31%) |
Oct 28, 2014 | 4.572 | 4.637 | 4.534 | 4.637 | 266,963 | +0.08(+1.75%) |
Oct 27, 2014 | 4.542 | 4.546 | 4.546 | 4.557 | 289,308 | +0.01(+0.25%) |
Oct 24, 2014 | 4.584 | 4.591 | 4.531 | 4.546 | 140,105 | -0.03(-0.58%) |
Oct 23, 2014 | 4.542 | 4.591 | 4.527 | 4.572 | 297,810 | +0.06(+1.35%) |
Oct 22, 2014 | 4.607 | 4.629 | 4.508 | 4.512 | 391,446 | -0.06(-1.25%) |
Oct 21, 2014 | 4.546 | 4.599 | 4.515 | 4.569 | 434,672 | +0.03(+0.67%) |
Oct 20, 2014 | 4.485 | 4.550 | 4.485 | 4.538 | 252,349 | +0.05(+1.19%) |
Oct 17, 2014 | 4.504 | 4.504 | 4.466 | 4.485 | 275,805 | +0.02(+0.34%) |
Oct 16, 2014 | 4.443 | 4.512 | 4.440 | 4.470 | 549,839 | +0.01(+0.26%) |
Oct 15, 2014 | 4.436 | 4.481 | 4.409 | 4.459 | 371,084 | +0.01(+0.26%) |
Oct 14, 2014 | 4.455 | 4.504 | 4.421 | 4.447 | 389,605 | +0.00(+0.00%) |
Oct 13, 2014 | 4.436 | 4.474 | 4.409 | 4.447 | 378,417 | +0.02(+0.43%) |
Oct 10, 2014 | 4.398 | 4.462 | 4.386 | 4.428 | 633,710 | +0.01(+0.26%) |
Oct 09, 2014 | 4.466 | 4.496 | 4.417 | 4.417 | 245,434 | -0.05(-1.02%) |
Oct 08, 2014 | 4.394 | 4.500 | 4.333 | 4.462 | 394,532 | +0.07(+1.56%) |
Oct 07, 2014 | 4.394 | 4.428 | 4.390 | 4.394 | 218,931 | -0.01(-0.17%) |
Oct 06, 2014 | 4.398 | 4.459 | 4.383 | 4.402 | 256,270 | +0.02(+0.35%) |
Oct 03, 2014 | 4.470 | 4.470 | 4.379 | 4.386 | 425,300 | -0.05(-1.20%) |
Oct 02, 2014 | 4.459 | 4.462 | 4.394 | 4.440 | 313,588 | -0.01(-0.17%) |
Oct 01, 2014 | 4.451 | 4.474 | 4.424 | 4.447 | 447,709 | +0.01(+0.17%) |
Sep 30, 2014 | 4.504 | 4.504 | 4.440 | 4.440 | 931,297 | -0.06(-1.35%) |
Sep 29, 2014 | 4.527 | 4.527 | 4.474 | 4.500 | 441,702 | -0.05(-1.00%) |
Sep 26, 2014 | 4.508 | 4.553 | 4.481 | 4.546 | 297,631 | +0.04(+0.93%) |
Sep 25, 2014 | 4.512 | 4.534 | 4.467 | 4.504 | 416,509 | +0.00(+0.00%) |
Sep 24, 2014 | 4.504 | 4.523 | 4.493 | 4.504 | 411,490 | +0.00(+0.08%) |
Sep 23, 2014 | 4.523 | 4.523 | 4.497 | 4.500 | 341,003 | -0.02(-0.41%) |
Sep 22, 2014 | 4.519 | 4.537 | 4.508 | 4.519 | 293,645 | +0.00(+0.00%) |
Sep 19, 2014 | 4.578 | 4.582 | 4.512 | 4.519 | 1,023,369 | -0.06(-1.30%) |
Sep 18, 2014 | 4.601 | 4.601 | 4.556 | 4.578 | 231,421 | -0.01(-0.16%) |
Sep 17, 2014 | 4.601 | 4.627 | 4.567 | 4.586 | 150,931 | -0.03(-0.56%) |
Sep 16, 2014 | 4.578 | 4.616 | 4.560 | 4.612 | 239,533 | +0.05(+1.06%) |
Sep 15, 2014 | 4.627 | 4.627 | 4.556 | 4.564 | 475,085 | -0.05(-1.05%) |
Sep 12, 2014 | 4.649 | 4.649 | 4.601 | 4.612 | 370,918 | -0.03(-0.64%) |
Sep 11, 2014 | 4.631 | 4.660 | 4.619 | 4.642 | 177,194 | +0.01(+0.32%) |
Sep 10, 2014 | 4.634 | 4.653 | 4.616 | 4.627 | 195,834 | -0.01(-0.16%) |
Sep 09, 2014 | 4.668 | 4.686 | 4.619 | 4.634 | 726,524 | -0.05(-1.03%) |
Sep 08, 2014 | 4.668 | 4.690 | 4.664 | 4.683 | 257,023 | +0.01(+0.16%) |
Sep 05, 2014 | 4.660 | 4.694 | 4.649 | 4.675 | 251,879 | +0.00(+0.08%) |
Sep 04, 2014 | 4.679 | 4.701 | 4.679 | 4.671 | 252,420 | +0.01(+0.24%) |
Sep 03, 2014 | 4.686 | 4.697 | 4.649 | 4.660 | 487,353 | -0.01(-0.24%) |