Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.432 | 4.300 | 4.300 | 4.300 | 4,535 | -0.11(-2.51%) |
Jul 30, 2014 | 4.410 | 4.410 | 4.354 | 4.410 | 15,827 | +0.01(+0.20%) |
Jul 24, 2014 | 4.406 | 4.402 | 4.402 | 4.402 | 6,693 | -0.02(-0.39%) |
Jul 23, 2014 | 4.371 | 4.419 | 4.371 | 4.419 | 15,488 | +0.13(+3.03%) |
Jul 21, 2014 | 4.289 | 4.289 | 4.289 | 4.289 | 7,155 | -0.04(-1.00%) |
Jul 17, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 1,154 | +0.00(+0.00%) |
Jul 16, 2014 | 4.293 | 4.332 | 4.293 | 4.332 | 4,847 | +0.04(+0.90%) |
Jul 14, 2014 | 4.345 | 4.294 | 4.294 | 4.294 | 13,849 | -0.04(-0.89%) |
Jul 11, 2014 | 4.332 | 4.332 | 4.306 | 4.332 | 17,884 | +0.15(+3.55%) |
Jul 10, 2014 | 4.185 | 4.188 | 4.181 | 4.184 | 4,669 | -0.15(-3.43%) |
Jul 09, 2014 | 4.332 | 4.332 | 4.276 | 4.332 | 97,503 | +0.00(+0.00%) |
Jul 08, 2014 | 4.207 | 4.332 | 4.198 | 4.332 | 25,478 | +0.03(+0.81%) |
Jul 07, 2014 | 4.441 | 4.441 | 4.196 | 4.298 | 5,486 | -0.14(-3.22%) |
Jul 02, 2014 | 4.454 | 4.441 | 4.441 | 4.441 | 34,623 | -0.11(-2.38%) |
Jul 01, 2014 | 4.306 | 4.549 | 4.306 | 4.549 | 15,868 | +0.22(+5.11%) |
Jun 30, 2014 | 4.328 | 4.328 | 4.328 | 4.328 | 281 | +0.06(+1.42%) |
Jun 26, 2014 | 4.311 | 4.267 | 4.267 | 4.267 | 101 | +0.00(+0.00%) |
Jun 25, 2014 | 4.224 | 4.267 | 4.224 | 4.267 | 5,655 | +0.08(+1.97%) |
Jun 24, 2014 | 4.246 | 4.267 | 4.185 | 4.185 | 8,545 | -0.04(-1.02%) |
Jun 23, 2014 | 4.272 | 4.306 | 4.228 | 4.228 | 10,666 | -0.02(-0.41%) |
Jun 20, 2014 | 4.246 | 4.246 | 4.246 | 4.246 | 256 | +0.02(+0.51%) |
Jun 19, 2014 | 4.228 | 4.228 | 4.224 | 4.224 | 1,278 | +0.00(+0.00%) |
Jun 18, 2014 | 4.224 | 4.224 | 4.224 | 4.224 | 1,821 | -0.00(-0.10%) |
Jun 17, 2014 | 4.228 | 4.267 | 4.224 | 4.228 | 8,764 | +0.02(+0.49%) |
Jun 16, 2014 | 4.215 | 4.224 | 4.208 | 4.208 | 1,260 | -0.04(-0.90%) |
Jun 12, 2014 | 4.246 | 4.246 | 4.246 | 4.246 | 600 | -0.00(-0.10%) |
Jun 11, 2014 | 4.341 | 4.341 | 4.250 | 4.250 | 1,015 | -0.04(-0.91%) |
Jun 10, 2014 | 4.249 | 4.289 | 4.224 | 4.289 | 13,842 | -0.04(-1.00%) |
Jun 05, 2014 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | +0.15(+3.51%) |
Jun 03, 2014 | 4.185 | 4.185 | 4.185 | 4.185 | 0 | -0.10(-2.41%) |
Jun 02, 2014 | 4.202 | 4.289 | 4.202 | 4.289 | 12,065 | +0.08(+1.96%) |
May 30, 2014 | 4.246 | 4.330 | 4.202 | 4.207 | 43,904 | -0.13(-2.90%) |
May 29, 2014 | 4.332 | 4.332 | 4.224 | 4.332 | 3,693 | +0.00(+0.00%) |
May 28, 2014 | 4.259 | 4.332 | 4.259 | 4.332 | 127,720 | +0.06(+1.52%) |
May 27, 2014 | 4.280 | 4.280 | 4.267 | 4.267 | 2,769 | +0.00(+0.00%) |
May 20, 2014 | 4.181 | 4.267 | 4.267 | 4.267 | 2,539 | +0.04(+1.03%) |
May 19, 2014 | 4.159 | 4.224 | 4.159 | 4.224 | 10,486 | +0.16(+4.06%) |
May 16, 2014 | 4.272 | 4.272 | 4.055 | 4.059 | 16,736 | -0.42(-9.47%) |
May 15, 2014 | 4.484 | 4.484 | 4.484 | 4.484 | 493 | +0.24(+5.61%) |
May 14, 2014 | 4.263 | 4.289 | 4.246 | 4.246 | 12,847 | -0.04(-1.01%) |
May 13, 2014 | 4.280 | 4.289 | 4.267 | 4.289 | 3,693 | +0.02(+0.51%) |
May 12, 2014 | 4.298 | 4.484 | 4.249 | 4.267 | 17,879 | +0.07(+1.65%) |
May 09, 2014 | 4.055 | 4.224 | 3.916 | 4.198 | 130,790 | +0.19(+4.76%) |
May 08, 2014 | 4.224 | 4.224 | 3.947 | 4.007 | 32,545 | -0.28(-6.57%) |
May 07, 2014 | 4.246 | 4.306 | 4.189 | 4.289 | 57,698 | +0.00(+0.00%) |
May 05, 2014 | 4.237 | 4.289 | 4.289 | 4.289 | 37,854 | +0.04(+1.02%) |
May 02, 2014 | 4.250 | 4.250 | 4.241 | 4.246 | 2,539 | -0.05(-1.11%) |