Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.346 | 4.346 | 4.278 | 4.282 | 22,794 | -0.02(-0.52%) |
Sep 29, 2014 | 4.372 | 4.372 | 4.293 | 4.304 | 68,349 | -0.11(-2.39%) |
Sep 26, 2014 | 4.410 | 4.410 | 4.376 | 4.410 | 3,053 | +0.00(+0.00%) |
Sep 25, 2014 | 4.374 | 4.410 | 4.372 | 4.410 | 3,558 | -0.01(-0.17%) |
Sep 24, 2014 | 4.395 | 4.417 | 4.395 | 4.417 | 12,794 | +0.00(+0.00%) |
Sep 23, 2014 | 4.421 | 4.421 | 4.414 | 4.417 | 18,479 | +0.08(+1.91%) |
Sep 22, 2014 | 4.338 | 4.338 | 4.297 | 4.334 | 3,247 | -0.03(-0.60%) |
Sep 19, 2014 | 4.342 | 4.406 | 4.293 | 4.361 | 24,132 | +0.03(+0.61%) |
Sep 18, 2014 | 4.402 | 4.402 | 4.316 | 4.334 | 23,962 | +0.03(+0.70%) |
Sep 17, 2014 | 4.301 | 4.444 | 4.289 | 4.304 | 7,703 | +0.01(+0.28%) |
Sep 16, 2014 | 4.259 | 4.292 | 4.240 | 4.292 | 12,350 | +0.03(+0.61%) |
Sep 15, 2014 | 4.270 | 4.312 | 4.252 | 4.266 | 9,296 | -0.03(-0.63%) |
Sep 12, 2014 | 4.244 | 4.368 | 4.240 | 4.293 | 10,239 | -0.02(-0.44%) |
Sep 11, 2014 | 4.270 | 4.365 | 4.270 | 4.312 | 44,333 | -0.08(-1.72%) |
Sep 10, 2014 | 4.274 | 4.444 | 4.274 | 4.387 | 74,257 | +0.06(+1.39%) |
Sep 09, 2014 | 4.252 | 4.390 | 4.308 | 4.327 | 30,466 | +0.02(+0.44%) |
Sep 08, 2014 | 4.210 | 4.308 | 4.210 | 4.308 | 22,478 | +0.02(+0.53%) |
Sep 05, 2014 | 4.203 | 4.368 | 4.203 | 4.285 | 122,358 | +0.07(+1.61%) |
Sep 04, 2014 | 4.274 | 4.421 | 4.188 | 4.218 | 95,426 | -0.11(-2.61%) |
Sep 03, 2014 | 4.361 | 4.361 | 4.293 | 4.331 | 28,764 | -0.03(-0.69%) |
Sep 02, 2014 | 4.368 | 4.402 | 4.368 | 4.361 | 10,667 | -0.04(-0.86%) |
Aug 29, 2014 | 4.395 | 4.398 | 4.398 | 4.398 | 6,638 | +0.03(+0.60%) |
Aug 28, 2014 | 4.372 | 4.372 | 4.372 | 4.372 | 1,755 | +0.03(+0.69%) |
Aug 27, 2014 | 4.357 | 4.417 | 4.267 | 4.342 | 39,840 | -0.07(-1.62%) |
Aug 26, 2014 | 4.425 | 4.444 | 4.353 | 4.414 | 8,667 | -0.03(-0.68%) |
Aug 25, 2014 | 4.406 | 4.436 | 4.406 | 4.444 | 11,779 | +0.03(+0.60%) |
Aug 22, 2014 | 4.440 | 4.440 | 4.370 | 4.417 | 11,673 | +0.03(+0.77%) |
Aug 21, 2014 | 4.357 | 4.432 | 4.357 | 4.383 | 14,870 | -0.03(-0.77%) |
Aug 20, 2014 | 4.417 | 4.421 | 4.412 | 4.417 | 1,232 | -0.00(-0.09%) |
Aug 19, 2014 | 4.383 | 4.444 | 4.376 | 4.421 | 12,921 | -0.00(-0.09%) |
Aug 18, 2014 | 4.338 | 4.444 | 4.335 | 4.425 | 8,874 | +0.00(+0.00%) |
Aug 15, 2014 | 4.417 | 4.425 | 4.376 | 4.425 | 10,234 | +0.00(+0.00%) |
Aug 14, 2014 | 4.414 | 4.425 | 4.398 | 4.425 | 4,485 | -0.02(-0.42%) |
Aug 13, 2014 | 4.410 | 4.447 | 4.368 | 4.444 | 9,368 | +0.02(+0.51%) |
Aug 12, 2014 | 4.444 | 4.447 | 4.391 | 4.421 | 25,431 | -0.02(-0.51%) |
Aug 11, 2014 | 4.440 | 4.459 | 4.402 | 4.444 | 9,182 | +0.00(+0.00%) |
Aug 08, 2014 | 4.410 | 4.444 | 4.377 | 4.444 | 9,742 | +0.02(+0.51%) |
Aug 07, 2014 | 4.368 | 4.425 | 4.346 | 4.421 | 12,796 | -0.01(-0.25%) |
Aug 06, 2014 | 4.342 | 4.432 | 4.342 | 4.432 | 24,690 | +0.03(+0.60%) |
Aug 05, 2014 | 4.403 | 4.430 | 4.398 | 4.406 | 14,812 | -0.03(-0.68%) |
Aug 04, 2014 | 4.346 | 4.444 | 4.346 | 4.436 | 11,463 | +0.09(+2.08%) |
Aug 01, 2014 | 4.444 | 4.444 | 4.338 | 4.346 | 10,648 | -0.11(-2.49%) |
Jul 31, 2014 | 4.414 | 4.466 | 4.406 | 4.457 | 5,151 | +0.01(+0.13%) |
Jul 30, 2014 | 4.406 | 4.508 | 4.387 | 4.451 | 16,795 | -0.06(-1.34%) |
Jul 29, 2014 | 4.511 | 4.511 | 4.432 | 4.511 | 4,046 | +0.05(+1.10%) |
Jul 28, 2014 | 4.425 | 4.425 | 4.425 | 4.462 | 26,063 | +0.04(+0.85%) |
Jul 25, 2014 | 4.350 | 4.459 | 4.350 | 4.425 | 23,099 | +0.02(+0.43%) |
Jul 24, 2014 | 4.391 | 4.519 | 4.391 | 4.406 | 18,691 | -0.01(-0.17%) |
Jul 23, 2014 | 4.380 | 4.493 | 4.380 | 4.414 | 21,631 | -0.02(-0.34%) |
Jul 22, 2014 | 4.466 | 4.534 | 4.398 | 4.429 | 27,454 | -0.07(-1.59%) |
Jul 21, 2014 | 4.481 | 4.530 | 4.406 | 4.500 | 11,846 | -0.03(-0.75%) |
Jul 18, 2014 | 4.530 | 4.534 | 4.519 | 4.534 | 27,839 | +0.03(+0.75%) |
Jul 17, 2014 | 4.523 | 4.534 | 4.500 | 4.500 | 62,690 | +0.00(+0.00%) |
Jul 16, 2014 | 4.528 | 4.534 | 4.500 | 4.500 | 48,765 | -0.01(-0.17%) |
Jul 15, 2014 | 4.534 | 4.534 | 4.485 | 4.508 | 56,919 | -0.02(-0.50%) |
Jul 14, 2014 | 4.534 | 4.534 | 4.459 | 4.530 | 74,331 | +0.00(+0.00%) |
Jul 11, 2014 | 4.530 | 4.530 | 4.489 | 4.530 | 12,937 | +0.02(+0.33%) |
Jul 10, 2014 | 4.534 | 4.534 | 4.479 | 4.515 | 67,353 | -0.00(-0.08%) |
Jul 09, 2014 | 4.534 | 4.534 | 4.459 | 4.519 | 160,114 | +0.05(+1.10%) |
Jul 08, 2014 | 4.523 | 4.523 | 4.429 | 4.470 | 47,256 | -0.06(-1.33%) |
Jul 07, 2014 | 4.425 | 4.534 | 4.425 | 4.530 | 597,682 | +0.13(+3.00%) |
Jul 03, 2014 | 4.444 | 4.398 | 4.398 | 4.398 | 4,248 | -0.01(-0.17%) |
Jul 02, 2014 | 4.304 | 4.493 | 4.244 | 4.406 | 164,790 | +0.11(+2.54%) |