Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.913 | 4.925 | 4.925 | 4.925 | 220,339 | +0.01(+0.27%) |
Aug 28, 2014 | 4.889 | 4.913 | 4.871 | 4.912 | 245,434 | +0.02(+0.34%) |
Aug 27, 2014 | 4.877 | 4.895 | 4.876 | 4.895 | 181,230 | +0.02(+0.37%) |
Aug 26, 2014 | 4.841 | 4.877 | 4.829 | 4.877 | 184,152 | +0.05(+1.00%) |
Aug 25, 2014 | 4.859 | 4.859 | 4.829 | 4.829 | 183,338 | -0.02(-0.50%) |
Aug 22, 2014 | 4.847 | 4.859 | 4.841 | 4.853 | 130,768 | +0.01(+0.12%) |
Aug 21, 2014 | 4.853 | 4.871 | 4.847 | 4.847 | 145,859 | +0.00(+0.00%) |
Aug 20, 2014 | 4.859 | 4.864 | 4.847 | 4.847 | 128,706 | -0.01(-0.25%) |
Aug 19, 2014 | 4.883 | 4.895 | 4.859 | 4.859 | 166,940 | -0.01(-0.12%) |
Aug 18, 2014 | 4.889 | 4.889 | 4.865 | 4.865 | 96,616 | -0.02(-0.49%) |
Aug 15, 2014 | 4.883 | 4.901 | 4.877 | 4.889 | 132,745 | +0.01(+0.12%) |
Aug 14, 2014 | 4.877 | 4.883 | 4.871 | 4.883 | 55,354 | +0.02(+0.37%) |
Aug 13, 2014 | 4.877 | 4.877 | 4.859 | 4.865 | 109,609 | -0.01(-0.12%) |
Aug 12, 2014 | 4.871 | 4.877 | 4.853 | 4.871 | 86,514 | +0.01(+0.25%) |
Aug 11, 2014 | 4.859 | 4.877 | 4.859 | 4.859 | 189,172 | +0.01(+0.22%) |
Aug 08, 2014 | 4.842 | 4.860 | 4.836 | 4.848 | 137,331 | +0.01(+0.25%) |
Aug 07, 2014 | 4.801 | 4.842 | 4.795 | 4.836 | 137,137 | +0.02(+0.50%) |
Aug 06, 2014 | 4.735 | 4.812 | 4.735 | 4.812 | 147,130 | +0.07(+1.51%) |
Aug 05, 2014 | 4.765 | 4.771 | 4.741 | 4.741 | 221,894 | -0.03(-0.56%) |
Aug 04, 2014 | 4.789 | 4.801 | 4.753 | 4.768 | 196,641 | -0.02(-0.44%) |
Aug 01, 2014 | 4.789 | 4.806 | 4.777 | 4.789 | 143,343 | +0.00(+0.00%) |
Jul 31, 2014 | 4.795 | 4.818 | 4.777 | 4.789 | 283,351 | -0.01(-0.25%) |
Jul 30, 2014 | 4.848 | 4.848 | 4.789 | 4.801 | 306,901 | -0.04(-0.86%) |
Jul 29, 2014 | 4.848 | 4.860 | 4.842 | 4.842 | 192,501 | -0.01(-0.12%) |
Jul 28, 2014 | 4.854 | 4.866 | 4.848 | 4.848 | 102,103 | +0.00(+0.00%) |
Jul 25, 2014 | 4.848 | 4.872 | 4.848 | 4.848 | 68,737 | +0.00(+0.00%) |
Jul 24, 2014 | 4.854 | 4.860 | 4.818 | 4.848 | 200,408 | -0.01(-0.25%) |
Jul 23, 2014 | 4.854 | 4.878 | 4.854 | 4.860 | 245,079 | +0.00(+0.00%) |
Jul 22, 2014 | 4.878 | 4.878 | 4.848 | 4.860 | 189,545 | -0.03(-0.61%) |
Jul 21, 2014 | 4.866 | 4.890 | 4.866 | 4.890 | 156,109 | +0.03(+0.62%) |
Jul 18, 2014 | 4.842 | 4.872 | 4.842 | 4.860 | 127,872 | +0.02(+0.49%) |
Jul 17, 2014 | 4.848 | 4.874 | 4.836 | 4.836 | 84,790 | +0.00(+0.00%) |
Jul 16, 2014 | 4.836 | 4.848 | 4.818 | 4.836 | 180,749 | -0.01(-0.25%) |
Jul 15, 2014 | 4.890 | 4.902 | 4.836 | 4.848 | 201,367 | -0.04(-0.86%) |
Jul 14, 2014 | 4.896 | 4.914 | 4.890 | 4.890 | 200,534 | +0.01(+0.12%) |
Jul 11, 2014 | 4.866 | 4.896 | 4.860 | 4.884 | 116,972 | +0.01(+0.25%) |
Jul 10, 2014 | 4.878 | 4.887 | 4.866 | 4.872 | 158,491 | -0.01(-0.15%) |
Jul 09, 2014 | 4.856 | 4.886 | 4.826 | 4.880 | 140,471 | +0.01(+0.12%) |
Jul 08, 2014 | 4.856 | 4.888 | 4.838 | 4.874 | 128,389 | +0.02(+0.49%) |
Jul 07, 2014 | 4.761 | 4.862 | 4.755 | 4.850 | 191,236 | +0.07(+1.49%) |
Jul 03, 2014 | 4.868 | 4.779 | 4.779 | 4.779 | 322,361 | -0.08(-1.71%) |
Jul 02, 2014 | 4.909 | 4.909 | 4.862 | 4.862 | 159,350 | -0.06(-1.21%) |
Jul 01, 2014 | 4.921 | 4.933 | 4.915 | 4.921 | 147,732 | -0.01(-0.12%) |
Jun 30, 2014 | 4.921 | 4.945 | 4.909 | 4.927 | 207,154 | +0.02(+0.36%) |
Jun 27, 2014 | 4.915 | 4.927 | 4.909 | 4.909 | 98,453 | -0.01(-0.24%) |
Jun 26, 2014 | 4.892 | 4.927 | 4.892 | 4.921 | 139,798 | +0.02(+0.49%) |
Jun 25, 2014 | 4.862 | 4.904 | 4.862 | 4.898 | 240,885 | +0.04(+0.73%) |
Jun 24, 2014 | 4.850 | 4.874 | 4.850 | 4.862 | 297,406 | -0.02(-0.49%) |
Jun 23, 2014 | 4.868 | 4.886 | 4.862 | 4.886 | 115,079 | +0.01(+0.12%) |
Jun 20, 2014 | 4.844 | 4.880 | 4.844 | 4.880 | 156,770 | +0.02(+0.49%) |
Jun 19, 2014 | 4.850 | 4.862 | 4.838 | 4.856 | 156,912 | +0.01(+0.25%) |
Jun 18, 2014 | 4.802 | 4.856 | 4.802 | 4.844 | 166,966 | +0.04(+0.87%) |
Jun 17, 2014 | 4.785 | 4.820 | 4.785 | 4.802 | 183,604 | +0.01(+0.25%) |
Jun 16, 2014 | 4.808 | 4.820 | 4.791 | 4.791 | 219,749 | -0.02(-0.37%) |
Jun 13, 2014 | 4.832 | 4.832 | 4.802 | 4.808 | 164,728 | -0.01(-0.25%) |
Jun 12, 2014 | 4.820 | 4.838 | 4.814 | 4.820 | 173,341 | -0.01(-0.25%) |
Jun 11, 2014 | 4.838 | 4.850 | 4.820 | 4.832 | 191,571 | -0.00(-0.03%) |
Jun 10, 2014 | 4.822 | 4.840 | 4.792 | 4.834 | 283,598 | +0.00(+0.00%) |
Jun 06, 2014 | 4.775 | 4.840 | 4.775 | 4.834 | 184,490 | +0.05(+1.11%) |
Jun 05, 2014 | 4.769 | 4.792 | 4.727 | 4.780 | 254,179 | +0.01(+0.14%) |
Jun 04, 2014 | 4.822 | 4.828 | 4.763 | 4.774 | 332,111 | -0.05(-1.00%) |
Jun 03, 2014 | 4.834 | 4.840 | 4.816 | 4.822 | 247,087 | -0.01(-0.24%) |