Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 4.386 | 4.386 | 4.084 | 4.131 | 1,631,972 | -0.24(-5.45%) |
Jul 31, 2014 | 4.590 | 4.607 | 4.352 | 4.369 | 1,011,281 | -0.30(-6.38%) |
Jul 30, 2014 | 4.684 | 4.760 | 4.539 | 4.667 | 1,312,251 | +0.01(+0.18%) |
Jul 29, 2014 | 4.709 | 4.718 | 4.649 | 4.658 | 794,369 | -0.02(-0.36%) |
Jul 28, 2014 | 4.649 | 4.734 | 4.607 | 4.675 | 1,005,942 | -0.06(-1.26%) |
Jul 25, 2014 | 4.633 | 4.734 | 4.624 | 4.734 | 865,248 | +0.05(+1.09%) |
Jul 24, 2014 | 4.497 | 4.684 | 4.497 | 4.684 | 1,747,457 | +0.10(+2.23%) |
Jul 23, 2014 | 4.471 | 4.590 | 4.420 | 4.582 | 838,295 | +0.10(+2.28%) |
Jul 22, 2014 | 4.497 | 4.564 | 4.446 | 4.479 | 679,940 | +0.00(+0.00%) |
Jul 21, 2014 | 4.428 | 4.486 | 4.354 | 4.479 | 678,269 | +0.02(+0.38%) |
Jul 18, 2014 | 4.394 | 4.530 | 4.352 | 4.463 | 748,682 | +0.08(+1.94%) |
Jul 17, 2014 | 4.488 | 4.505 | 4.335 | 4.378 | 837,911 | -0.15(-3.38%) |
Jul 16, 2014 | 4.548 | 4.569 | 4.463 | 4.530 | 1,024,414 | +0.03(+0.57%) |
Jul 15, 2014 | 4.420 | 4.513 | 4.403 | 4.505 | 674,362 | +0.08(+1.92%) |
Jul 14, 2014 | 4.437 | 4.488 | 4.386 | 4.420 | 484,429 | +0.03(+0.78%) |
Jul 11, 2014 | 4.301 | 4.407 | 4.258 | 4.386 | 554,901 | +0.08(+1.78%) |
Jul 10, 2014 | 4.386 | 4.403 | 4.276 | 4.309 | 926,787 | -0.14(-3.06%) |
Jul 09, 2014 | 4.497 | 4.548 | 4.437 | 4.446 | 887,527 | -0.02(-0.38%) |
Jul 08, 2014 | 4.590 | 4.590 | 4.454 | 4.463 | 957,130 | -0.13(-2.78%) |
Jul 07, 2014 | 4.734 | 4.734 | 4.564 | 4.590 | 904,797 | -0.14(-2.88%) |
Jul 03, 2014 | 4.667 | 4.726 | 4.726 | 4.726 | 458,000 | +0.07(+1.46%) |
Jul 02, 2014 | 4.752 | 4.803 | 4.641 | 4.658 | 938,038 | -0.08(-1.62%) |
Jul 01, 2014 | 4.615 | 4.819 | 4.607 | 4.734 | 1,342,952 | +0.11(+2.39%) |
Jun 30, 2014 | 4.641 | 4.675 | 4.522 | 4.624 | 969,288 | -0.05(-1.09%) |
Jun 27, 2014 | 4.607 | 4.747 | 4.582 | 4.675 | 4,354,694 | +0.03(+0.55%) |
Jun 26, 2014 | 4.615 | 4.675 | 4.540 | 4.649 | 727,074 | +0.02(+0.37%) |
Jun 25, 2014 | 4.692 | 4.692 | 4.564 | 4.633 | 904,978 | -0.06(-1.27%) |
Jun 24, 2014 | 4.692 | 4.807 | 4.641 | 4.692 | 783,845 | +0.02(+0.36%) |
Jun 23, 2014 | 4.760 | 4.777 | 4.641 | 4.675 | 824,856 | -0.05(-1.08%) |
Jun 20, 2014 | 4.803 | 4.828 | 4.726 | 4.726 | 3,476,298 | -0.08(-1.77%) |
Jun 19, 2014 | 4.828 | 4.875 | 4.760 | 4.811 | 1,405,016 | +0.03(+0.53%) |
Jun 18, 2014 | 4.675 | 4.819 | 4.607 | 4.785 | 1,212,527 | +0.13(+2.74%) |
Jun 17, 2014 | 4.582 | 4.675 | 4.530 | 4.658 | 774,044 | +0.08(+1.86%) |
Jun 16, 2014 | 4.463 | 4.590 | 4.420 | 4.573 | 869,915 | +0.08(+1.89%) |
Jun 13, 2014 | 4.505 | 4.611 | 4.471 | 4.488 | 816,700 | -0.01(-0.19%) |
Jun 12, 2014 | 4.590 | 4.615 | 4.454 | 4.497 | 752,178 | -0.08(-1.86%) |
Jun 11, 2014 | 4.624 | 4.667 | 4.556 | 4.582 | 450,128 | -0.08(-1.64%) |
Jun 10, 2014 | 4.641 | 4.709 | 4.530 | 4.658 | 887,368 | +0.14(+3.01%) |
Jun 06, 2014 | 4.513 | 4.564 | 4.505 | 4.522 | 773,694 | +0.03(+0.57%) |
Jun 05, 2014 | 4.412 | 4.513 | 4.369 | 4.497 | 1,027,135 | +0.07(+1.54%) |
Jun 04, 2014 | 4.420 | 4.471 | 4.386 | 4.428 | 828,107 | -0.01(-0.19%) |
Jun 03, 2014 | 4.191 | 4.470 | 4.165 | 4.437 | 3,039,765 | +0.25(+5.88%) |