Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.453 | 4.468 | 4.468 | 4.468 | 107,343 | +0.05(+1.19%) |
Aug 28, 2014 | 4.419 | 4.430 | 4.404 | 4.415 | 72,199 | -0.00(-0.09%) |
Aug 27, 2014 | 4.374 | 4.419 | 4.374 | 4.419 | 56,817 | +0.05(+1.12%) |
Aug 26, 2014 | 4.366 | 4.385 | 4.366 | 4.370 | 37,956 | +0.00(+0.00%) |
Aug 25, 2014 | 4.378 | 4.381 | 4.362 | 4.370 | 47,169 | -0.02(-0.43%) |
Aug 22, 2014 | 4.378 | 4.385 | 4.374 | 4.389 | 41,757 | -0.01(-0.17%) |
Aug 21, 2014 | 4.381 | 4.396 | 4.377 | 4.396 | 40,798 | +0.01(+0.26%) |
Aug 20, 2014 | 4.381 | 4.385 | 4.370 | 4.385 | 53,336 | +0.02(+0.34%) |
Aug 19, 2014 | 4.370 | 4.378 | 4.362 | 4.370 | 35,415 | +0.01(+0.17%) |
Aug 18, 2014 | 4.355 | 4.378 | 4.355 | 4.362 | 36,747 | +0.01(+0.17%) |
Aug 15, 2014 | 4.332 | 4.359 | 4.332 | 4.355 | 19,777 | +0.02(+0.43%) |
Aug 14, 2014 | 4.329 | 4.351 | 4.329 | 4.336 | 40,244 | +0.01(+0.17%) |
Aug 13, 2014 | 4.325 | 4.347 | 4.324 | 4.329 | 41,301 | -0.00(-0.09%) |
Aug 12, 2014 | 4.344 | 4.347 | 4.325 | 4.332 | 31,361 | -0.01(-0.26%) |
Aug 11, 2014 | 4.332 | 4.366 | 4.332 | 4.344 | 31,206 | +0.01(+0.17%) |
Aug 08, 2014 | 4.314 | 4.352 | 4.314 | 4.336 | 40,649 | +0.01(+0.17%) |
Aug 07, 2014 | 4.295 | 4.329 | 4.280 | 4.329 | 44,594 | +0.02(+0.52%) |
Aug 06, 2014 | 4.288 | 4.308 | 4.269 | 4.306 | 46,957 | +0.01(+0.35%) |
Aug 05, 2014 | 4.302 | 4.324 | 4.288 | 4.291 | 35,337 | -0.02(-0.52%) |
Aug 04, 2014 | 4.317 | 4.325 | 4.306 | 4.314 | 55,068 | +0.01(+0.17%) |
Aug 01, 2014 | 4.276 | 4.314 | 4.273 | 4.306 | 70,941 | +0.00(+0.09%) |
Jul 31, 2014 | 4.317 | 4.340 | 4.288 | 4.302 | 77,496 | -0.05(-1.11%) |
Jul 30, 2014 | 4.381 | 4.392 | 4.351 | 4.351 | 68,983 | -0.04(-0.93%) |
Jul 29, 2014 | 4.388 | 4.411 | 4.377 | 4.392 | 55,454 | -0.00(-0.08%) |
Jul 28, 2014 | 4.396 | 4.422 | 4.396 | 4.396 | 60,220 | -0.00(-0.08%) |
Jul 25, 2014 | 4.403 | 4.414 | 4.399 | 4.399 | 28,181 | -0.01(-0.17%) |
Jul 24, 2014 | 4.414 | 4.418 | 4.403 | 4.407 | 48,491 | -0.01(-0.25%) |
Jul 23, 2014 | 4.440 | 4.440 | 4.396 | 4.418 | 71,110 | -0.01(-0.17%) |
Jul 22, 2014 | 4.436 | 4.436 | 4.418 | 4.425 | 28,769 | -0.00(-0.08%) |
Jul 21, 2014 | 4.444 | 4.448 | 4.425 | 4.429 | 20,387 | -0.01(-0.25%) |
Jul 18, 2014 | 4.448 | 4.455 | 4.440 | 4.440 | 43,631 | -0.02(-0.42%) |
Jul 17, 2014 | 4.452 | 4.478 | 4.452 | 4.459 | 22,817 | -0.00(-0.08%) |
Jul 16, 2014 | 4.470 | 4.508 | 4.455 | 4.463 | 124,453 | -0.00(-0.08%) |
Jul 15, 2014 | 4.511 | 4.519 | 4.466 | 4.466 | 77,625 | -0.04(-0.91%) |
Jul 14, 2014 | 4.527 | 4.530 | 4.504 | 4.508 | 55,572 | -0.01(-0.17%) |
Jul 11, 2014 | 4.519 | 4.526 | 4.515 | 4.515 | 10,439 | +0.00(+0.00%) |
Jul 10, 2014 | 4.481 | 4.541 | 4.481 | 4.515 | 69,280 | +0.01(+0.25%) |
Jul 09, 2014 | 4.530 | 4.530 | 4.504 | 4.504 | 91,564 | -0.00(-0.08%) |
Jul 08, 2014 | 4.467 | 4.508 | 4.467 | 4.508 | 84,788 | +0.04(+0.83%) |
Jul 07, 2014 | 4.459 | 4.489 | 4.452 | 4.470 | 132,202 | +0.01(+0.25%) |
Jul 03, 2014 | 4.489 | 4.459 | 4.459 | 4.459 | 142,016 | -0.04(-0.82%) |
Jul 02, 2014 | 4.545 | 4.548 | 4.496 | 4.496 | 47,578 | -0.04(-0.98%) |
Jul 01, 2014 | 4.556 | 4.556 | 4.526 | 4.541 | 53,539 | +0.00(+0.08%) |
Jun 30, 2014 | 4.545 | 4.552 | 4.519 | 4.537 | 26,958 | +0.01(+0.16%) |
Jun 27, 2014 | 4.522 | 4.537 | 4.519 | 4.530 | 28,519 | +0.00(+0.08%) |
Jun 26, 2014 | 4.530 | 4.530 | 4.515 | 4.526 | 67,071 | +0.00(+0.08%) |
Jun 25, 2014 | 4.485 | 4.522 | 4.485 | 4.522 | 40,944 | +0.02(+0.41%) |
Jun 24, 2014 | 4.482 | 4.508 | 4.482 | 4.504 | 37,915 | +0.02(+0.41%) |
Jun 23, 2014 | 4.482 | 4.511 | 4.478 | 4.485 | 132,529 | +0.02(+0.41%) |
Jun 20, 2014 | 4.459 | 4.482 | 4.456 | 4.467 | 84,381 | +0.01(+0.17%) |
Jun 19, 2014 | 4.467 | 4.500 | 4.459 | 4.459 | 119,612 | +0.00(+0.00%) |
Jun 18, 2014 | 4.474 | 4.489 | 4.459 | 4.459 | 61,299 | -0.02(-0.41%) |
Jun 17, 2014 | 4.482 | 4.496 | 4.470 | 4.478 | 74,091 | -0.00(-0.08%) |
Jun 16, 2014 | 4.489 | 4.526 | 4.482 | 4.482 | 93,979 | -0.02(-0.41%) |
Jun 13, 2014 | 4.504 | 4.519 | 4.485 | 4.500 | 44,619 | -0.01(-0.16%) |
Jun 12, 2014 | 4.482 | 4.526 | 4.478 | 4.508 | 83,217 | +0.02(+0.50%) |
Jun 11, 2014 | 4.489 | 4.515 | 4.485 | 4.485 | 53,715 | -0.03(-0.57%) |
Jun 10, 2014 | 4.474 | 4.511 | 4.467 | 4.511 | 53,221 | +0.04(+0.91%) |
Jun 06, 2014 | 4.445 | 4.470 | 4.445 | 4.470 | 19,644 | +0.02(+0.41%) |
Jun 05, 2014 | 4.463 | 4.478 | 4.426 | 4.452 | 46,298 | +0.00(+0.08%) |
Jun 04, 2014 | 4.459 | 4.489 | 4.445 | 4.448 | 68,269 | -0.01(-0.33%) |
Jun 03, 2014 | 4.467 | 4.474 | 4.456 | 4.463 | 68,144 | +0.00(+0.08%) |