Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.114 | 4.197 | 4.114 | 4.197 | 195,669 | +0.05(+1.28%) |
Sep 29, 2014 | 4.208 | 4.225 | 4.103 | 4.144 | 347,205 | -0.09(-2.23%) |
Sep 26, 2014 | 4.208 | 4.292 | 4.065 | 4.239 | 502,286 | -0.06(-1.41%) |
Sep 25, 2014 | 4.311 | 4.345 | 4.269 | 4.299 | 99,360 | -0.02(-0.35%) |
Sep 24, 2014 | 4.337 | 4.352 | 4.311 | 4.314 | 69,065 | -0.03(-0.70%) |
Sep 23, 2014 | 4.360 | 4.360 | 4.341 | 4.345 | 34,304 | -0.01(-0.17%) |
Sep 22, 2014 | 4.352 | 4.369 | 4.348 | 4.352 | 41,320 | -0.02(-0.35%) |
Sep 19, 2014 | 4.363 | 4.394 | 4.341 | 4.367 | 78,912 | +0.01(+0.26%) |
Sep 18, 2014 | 4.390 | 4.390 | 4.348 | 4.356 | 74,527 | -0.02(-0.35%) |
Sep 17, 2014 | 4.397 | 4.397 | 4.367 | 4.371 | 23,191 | -0.05(-1.03%) |
Sep 16, 2014 | 4.379 | 4.416 | 4.363 | 4.416 | 50,915 | +0.05(+1.21%) |
Sep 15, 2014 | 4.401 | 4.401 | 4.356 | 4.364 | 37,112 | -0.04(-0.86%) |
Sep 12, 2014 | 4.409 | 4.435 | 4.386 | 4.401 | 26,383 | +0.00(+0.09%) |
Sep 11, 2014 | 4.413 | 4.413 | 4.367 | 4.397 | 58,389 | -0.00(-0.09%) |
Sep 10, 2014 | 4.363 | 4.431 | 4.360 | 4.401 | 54,803 | +0.03(+0.78%) |
Sep 09, 2014 | 4.367 | 4.403 | 4.363 | 4.367 | 38,810 | +0.00(+0.00%) |
Sep 08, 2014 | 4.375 | 4.379 | 4.356 | 4.367 | 82,784 | -0.04(-0.85%) |
Sep 05, 2014 | 4.412 | 4.427 | 4.397 | 4.405 | 36,890 | -0.02(-0.34%) |
Sep 04, 2014 | 4.397 | 4.424 | 4.397 | 4.420 | 87,588 | +0.02(+0.51%) |
Sep 03, 2014 | 4.397 | 4.428 | 4.397 | 4.397 | 98,195 | +0.00(+0.00%) |
Sep 02, 2014 | 4.472 | 4.472 | 4.394 | 4.397 | 74,779 | -0.07(-1.60%) |
Aug 29, 2014 | 4.454 | 4.469 | 4.469 | 4.469 | 107,319 | +0.05(+1.19%) |
Aug 28, 2014 | 4.420 | 4.431 | 4.405 | 4.416 | 72,183 | -0.00(-0.09%) |
Aug 27, 2014 | 4.375 | 4.420 | 4.375 | 4.420 | 56,804 | +0.05(+1.12%) |
Aug 26, 2014 | 4.367 | 4.386 | 4.367 | 4.371 | 37,947 | +0.00(+0.00%) |
Aug 25, 2014 | 4.379 | 4.382 | 4.363 | 4.371 | 47,159 | -0.02(-0.43%) |
Aug 22, 2014 | 4.379 | 4.386 | 4.375 | 4.390 | 41,747 | -0.01(-0.17%) |
Aug 21, 2014 | 4.382 | 4.397 | 4.378 | 4.397 | 40,789 | +0.01(+0.26%) |
Aug 20, 2014 | 4.382 | 4.386 | 4.371 | 4.386 | 53,324 | +0.02(+0.34%) |
Aug 19, 2014 | 4.371 | 4.379 | 4.363 | 4.371 | 35,407 | +0.01(+0.17%) |
Aug 18, 2014 | 4.356 | 4.379 | 4.356 | 4.363 | 36,738 | +0.01(+0.17%) |
Aug 15, 2014 | 4.333 | 4.360 | 4.333 | 4.356 | 19,772 | +0.02(+0.43%) |
Aug 14, 2014 | 4.330 | 4.352 | 4.330 | 4.337 | 40,235 | +0.01(+0.17%) |
Aug 13, 2014 | 4.326 | 4.348 | 4.325 | 4.330 | 41,292 | -0.00(-0.09%) |
Aug 12, 2014 | 4.345 | 4.348 | 4.326 | 4.333 | 31,354 | -0.01(-0.26%) |
Aug 11, 2014 | 4.333 | 4.367 | 4.333 | 4.345 | 31,199 | +0.01(+0.17%) |
Aug 08, 2014 | 4.315 | 4.353 | 4.315 | 4.337 | 40,640 | +0.01(+0.17%) |
Aug 07, 2014 | 4.296 | 4.330 | 4.281 | 4.330 | 44,584 | +0.02(+0.52%) |
Aug 06, 2014 | 4.289 | 4.309 | 4.270 | 4.307 | 46,946 | +0.01(+0.35%) |
Aug 05, 2014 | 4.303 | 4.325 | 4.289 | 4.292 | 35,329 | -0.02(-0.52%) |
Aug 04, 2014 | 4.318 | 4.326 | 4.307 | 4.315 | 55,055 | +0.01(+0.17%) |
Aug 01, 2014 | 4.277 | 4.315 | 4.274 | 4.307 | 70,925 | +0.00(+0.09%) |
Jul 31, 2014 | 4.318 | 4.341 | 4.289 | 4.303 | 77,478 | -0.05(-1.11%) |
Jul 30, 2014 | 4.382 | 4.393 | 4.352 | 4.352 | 68,967 | -0.04(-0.93%) |
Jul 29, 2014 | 4.389 | 4.412 | 4.378 | 4.393 | 55,441 | -0.00(-0.08%) |
Jul 28, 2014 | 4.397 | 4.423 | 4.397 | 4.397 | 60,206 | -0.00(-0.08%) |
Jul 25, 2014 | 4.404 | 4.415 | 4.400 | 4.400 | 28,175 | -0.01(-0.17%) |
Jul 24, 2014 | 4.415 | 4.419 | 4.404 | 4.408 | 48,480 | -0.01(-0.25%) |
Jul 23, 2014 | 4.441 | 4.441 | 4.397 | 4.419 | 71,094 | -0.01(-0.17%) |
Jul 22, 2014 | 4.437 | 4.437 | 4.419 | 4.426 | 28,762 | -0.00(-0.09%) |
Jul 21, 2014 | 4.445 | 4.449 | 4.426 | 4.430 | 20,382 | -0.01(-0.25%) |
Jul 18, 2014 | 4.449 | 4.456 | 4.441 | 4.441 | 43,621 | -0.02(-0.42%) |
Jul 17, 2014 | 4.453 | 4.479 | 4.453 | 4.460 | 22,812 | -0.00(-0.08%) |
Jul 16, 2014 | 4.471 | 4.509 | 4.456 | 4.464 | 124,425 | -0.00(-0.08%) |
Jul 15, 2014 | 4.512 | 4.520 | 4.468 | 4.468 | 77,607 | -0.04(-0.91%) |
Jul 14, 2014 | 4.528 | 4.531 | 4.505 | 4.509 | 55,559 | -0.01(-0.16%) |
Jul 11, 2014 | 4.520 | 4.527 | 4.516 | 4.516 | 10,436 | +0.00(+0.00%) |
Jul 10, 2014 | 4.482 | 4.542 | 4.482 | 4.516 | 69,265 | +0.01(+0.25%) |
Jul 09, 2014 | 4.531 | 4.531 | 4.505 | 4.505 | 91,543 | -0.00(-0.08%) |
Jul 08, 2014 | 4.468 | 4.509 | 4.468 | 4.509 | 84,769 | +0.04(+0.83%) |
Jul 07, 2014 | 4.460 | 4.490 | 4.453 | 4.471 | 132,172 | +0.01(+0.25%) |
Jul 03, 2014 | 4.490 | 4.460 | 4.460 | 4.460 | 141,984 | -0.04(-0.82%) |
Jul 02, 2014 | 4.546 | 4.549 | 4.497 | 4.497 | 47,567 | -0.04(-0.98%) |