Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 4.697 | 4.697 | 4.634 | 4.671 | 365,645 | -0.01(-0.24%) |
Aug 29, 2014 | 4.660 | 4.683 | 4.683 | 4.683 | 393,352 | +0.02(+0.48%) |
Aug 28, 2014 | 4.634 | 4.668 | 4.605 | 4.660 | 320,704 | +0.00(+0.00%) |
Aug 27, 2014 | 4.664 | 4.679 | 4.649 | 4.660 | 254,603 | +0.01(+0.16%) |
Aug 26, 2014 | 4.627 | 4.675 | 4.627 | 4.653 | 693,975 | +0.04(+0.81%) |
Aug 25, 2014 | 4.608 | 4.638 | 4.608 | 4.616 | 389,682 | +0.01(+0.24%) |
Aug 22, 2014 | 4.590 | 4.623 | 4.583 | 4.605 | 289,591 | +0.00(+0.00%) |
Aug 21, 2014 | 4.608 | 4.608 | 4.578 | 4.605 | 203,957 | +0.00(+0.08%) |
Aug 20, 2014 | 4.634 | 4.634 | 4.593 | 4.601 | 119,616 | -0.03(-0.72%) |
Aug 19, 2014 | 4.716 | 4.716 | 4.597 | 4.634 | 227,235 | +0.03(+0.65%) |
Aug 18, 2014 | 4.605 | 4.638 | 4.571 | 4.605 | 511,285 | +0.01(+0.32%) |
Aug 15, 2014 | 4.649 | 4.649 | 4.571 | 4.590 | 409,863 | -0.02(-0.40%) |
Aug 14, 2014 | 4.605 | 4.623 | 4.560 | 4.608 | 683,478 | +0.01(+0.32%) |
Aug 13, 2014 | 4.593 | 4.593 | 4.560 | 4.593 | 211,557 | +0.02(+0.41%) |
Aug 12, 2014 | 4.593 | 4.601 | 4.564 | 4.575 | 159,661 | -0.01(-0.32%) |
Aug 11, 2014 | 4.560 | 4.616 | 4.560 | 4.590 | 132,841 | +0.03(+0.65%) |
Aug 08, 2014 | 4.552 | 4.582 | 4.541 | 4.560 | 151,874 | -0.00(-0.08%) |
Aug 07, 2014 | 4.645 | 4.709 | 4.530 | 4.564 | 388,061 | -0.07(-1.52%) |
Aug 06, 2014 | 4.545 | 4.642 | 4.538 | 4.634 | 176,309 | +0.07(+1.63%) |
Aug 05, 2014 | 4.571 | 4.582 | 4.541 | 4.560 | 126,200 | -0.02(-0.49%) |
Aug 04, 2014 | 4.541 | 4.590 | 4.508 | 4.582 | 276,492 | +0.04(+0.98%) |
Aug 01, 2014 | 4.560 | 4.571 | 4.519 | 4.538 | 305,018 | -0.01(-0.16%) |
Jul 31, 2014 | 4.538 | 4.556 | 4.493 | 4.545 | 682,846 | +0.00(+0.08%) |
Jul 30, 2014 | 4.634 | 4.638 | 4.530 | 4.541 | 1,116,580 | -0.07(-1.45%) |
Jul 29, 2014 | 4.616 | 4.690 | 4.601 | 4.608 | 452,360 | -0.01(-0.24%) |
Jul 28, 2014 | 4.631 | 4.657 | 4.608 | 4.619 | 313,447 | -0.02(-0.48%) |
Jul 25, 2014 | 4.657 | 4.694 | 4.634 | 4.642 | 237,662 | -0.04(-0.79%) |
Jul 24, 2014 | 4.735 | 4.750 | 4.671 | 4.679 | 192,500 | -0.04(-0.87%) |
Jul 23, 2014 | 4.716 | 4.757 | 4.690 | 4.720 | 227,509 | +0.00(+0.00%) |
Jul 22, 2014 | 4.727 | 4.755 | 4.712 | 4.720 | 275,583 | -0.01(-0.24%) |
Jul 21, 2014 | 4.705 | 4.764 | 4.690 | 4.731 | 232,411 | +0.00(+0.08%) |
Jul 18, 2014 | 4.686 | 4.746 | 4.683 | 4.727 | 281,277 | +0.03(+0.71%) |
Jul 17, 2014 | 4.742 | 4.761 | 4.681 | 4.694 | 732,054 | -0.03(-0.63%) |
Jul 16, 2014 | 4.742 | 4.757 | 4.699 | 4.724 | 455,538 | -0.01(-0.31%) |
Jul 15, 2014 | 4.735 | 4.753 | 4.701 | 4.738 | 238,568 | +0.01(+0.24%) |
Jul 14, 2014 | 4.742 | 4.768 | 4.686 | 4.727 | 345,260 | +0.01(+0.16%) |
Jul 11, 2014 | 4.712 | 4.735 | 4.690 | 4.720 | 154,593 | +0.01(+0.16%) |
Jul 10, 2014 | 4.664 | 4.720 | 4.657 | 4.712 | 471,218 | +0.02(+0.40%) |
Jul 09, 2014 | 4.668 | 4.699 | 4.631 | 4.694 | 224,955 | +0.04(+0.96%) |
Jul 08, 2014 | 4.634 | 4.653 | 4.612 | 4.649 | 334,518 | +0.01(+0.32%) |
Jul 07, 2014 | 4.634 | 4.675 | 4.619 | 4.634 | 251,890 | -0.02(-0.40%) |
Jul 03, 2014 | 4.701 | 4.653 | 4.653 | 4.653 | 179,334 | -0.05(-1.03%) |
Jul 02, 2014 | 4.645 | 4.711 | 4.645 | 4.701 | 368,694 | +0.05(+1.04%) |