Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.460 | 4.460 | 3.950 | 4.050 | 169,076 | -0.35(-7.95%) |
Oct 30, 2014 | 4.320 | 4.500 | 4.250 | 4.400 | 162,725 | +0.09(+2.09%) |
Oct 29, 2014 | 4.210 | 4.310 | 4.160 | 4.310 | 62,225 | +0.08(+1.89%) |
Oct 28, 2014 | 4.060 | 4.230 | 4.040 | 4.230 | 155,651 | +0.19(+4.70%) |
Oct 27, 2014 | 4.050 | 4.050 | 3.950 | 4.040 | 76,899 | -0.04(-0.98%) |
Oct 24, 2014 | 4.110 | 4.110 | 4.050 | 4.080 | 98,199 | -0.02(-0.49%) |
Oct 23, 2014 | 4.060 | 4.120 | 4.010 | 4.100 | 73,778 | +0.07(+1.74%) |
Oct 22, 2014 | 4.160 | 4.160 | 4.010 | 4.030 | 132,635 | -0.12(-2.89%) |
Oct 21, 2014 | 4.200 | 4.570 | 4.130 | 4.150 | 81,805 | -0.05(-1.19%) |
Oct 20, 2014 | 4.320 | 4.380 | 4.120 | 4.200 | 292,440 | -0.18(-4.11%) |
Oct 17, 2014 | 4.560 | 4.560 | 4.350 | 4.380 | 155,074 | -0.10(-2.23%) |
Oct 16, 2014 | 4.540 | 4.690 | 4.440 | 4.480 | 108,094 | -0.14(-3.03%) |
Oct 15, 2014 | 4.490 | 4.670 | 4.470 | 4.620 | 133,298 | +0.04(+0.87%) |
Oct 14, 2014 | 4.610 | 4.720 | 4.530 | 4.580 | 154,721 | +0.04(+0.88%) |
Oct 13, 2014 | 4.200 | 4.550 | 4.200 | 4.540 | 133,904 | +0.33(+7.84%) |
Oct 10, 2014 | 4.190 | 4.298 | 4.157 | 4.210 | 166,681 | -0.01(-0.24%) |
Oct 09, 2014 | 4.340 | 4.400 | 4.150 | 4.220 | 109,983 | -0.16(-3.65%) |
Oct 08, 2014 | 4.200 | 4.400 | 4.170 | 4.380 | 129,458 | +0.16(+3.79%) |
Oct 07, 2014 | 4.310 | 4.350 | 4.200 | 4.220 | 122,006 | -0.14(-3.21%) |
Oct 06, 2014 | 4.510 | 4.610 | 4.340 | 4.360 | 134,932 | -0.16(-3.54%) |
Oct 03, 2014 | 4.390 | 4.570 | 4.380 | 4.520 | 164,144 | +0.19(+4.39%) |
Oct 02, 2014 | 4.240 | 4.350 | 4.240 | 4.330 | 116,831 | +0.13(+3.10%) |
Oct 01, 2014 | 4.160 | 4.240 | 4.130 | 4.200 | 176,296 | +0.05(+1.20%) |
Sep 30, 2014 | 4.200 | 4.260 | 4.150 | 4.150 | 288,515 | -0.04(-0.95%) |
Sep 29, 2014 | 4.150 | 4.240 | 4.150 | 4.190 | 238,172 | +0.03(+0.72%) |
Sep 26, 2014 | 4.190 | 4.230 | 4.100 | 4.160 | 158,194 | -0.03(-0.72%) |
Sep 25, 2014 | 4.250 | 4.260 | 4.100 | 4.190 | 311,752 | -0.05(-1.18%) |
Sep 24, 2014 | 4.260 | 4.330 | 4.180 | 4.240 | 271,746 | -0.02(-0.47%) |
Sep 23, 2014 | 4.300 | 4.380 | 4.240 | 4.260 | 190,054 | -0.04(-0.93%) |
Sep 22, 2014 | 4.450 | 4.600 | 4.260 | 4.300 | 436,850 | -0.19(-4.23%) |
Sep 19, 2014 | 4.560 | 4.700 | 4.470 | 4.490 | 939,527 | -0.05(-1.10%) |
Sep 18, 2014 | 4.560 | 4.590 | 4.490 | 4.540 | 181,787 | -0.01(-0.22%) |
Sep 17, 2014 | 4.640 | 4.656 | 4.501 | 4.550 | 430,473 | -0.05(-1.09%) |
Sep 16, 2014 | 4.550 | 4.670 | 4.510 | 4.600 | 197,067 | +0.05(+1.10%) |
Sep 15, 2014 | 4.540 | 4.600 | 4.450 | 4.550 | 120,114 | -0.02(-0.44%) |
Sep 12, 2014 | 4.650 | 4.650 | 4.500 | 4.570 | 163,803 | -0.05(-1.08%) |
Sep 11, 2014 | 4.620 | 4.690 | 4.600 | 4.620 | 90,565 | -0.05(-1.07%) |
Sep 10, 2014 | 4.840 | 4.850 | 4.620 | 4.670 | 83,950 | -0.20(-4.11%) |
Sep 09, 2014 | 5.000 | 5.040 | 4.810 | 4.870 | 124,797 | -0.17(-3.37%) |
Sep 08, 2014 | 4.670 | 5.060 | 4.670 | 5.040 | 109,025 | +0.38(+8.15%) |
Sep 05, 2014 | 4.570 | 4.730 | 4.500 | 4.660 | 458,922 | +0.06(+1.30%) |
Sep 04, 2014 | 4.680 | 4.830 | 4.570 | 4.600 | 185,187 | -0.14(-2.95%) |
Sep 03, 2014 | 4.900 | 4.990 | 4.710 | 4.740 | 150,080 | -0.11(-2.27%) |
Sep 02, 2014 | 4.780 | 4.910 | 4.710 | 4.850 | 155,868 | +0.06(+1.25%) |
Aug 29, 2014 | 4.690 | 4.790 | 4.790 | 4.790 | 176,800 | +0.17(+3.68%) |
Aug 28, 2014 | 4.660 | 4.695 | 4.500 | 4.620 | 854,543 | -0.07(-1.49%) |
Aug 27, 2014 | 4.630 | 4.710 | 4.630 | 4.690 | 80,244 | +0.04(+0.86%) |
Aug 26, 2014 | 4.650 | 4.730 | 4.570 | 4.650 | 111,071 | -0.01(-0.21%) |
Aug 25, 2014 | 4.880 | 4.920 | 4.590 | 4.660 | 79,734 | -0.20(-4.12%) |
Aug 22, 2014 | 4.850 | 4.880 | 4.840 | 4.860 | 65,319 | -0.01(-0.21%) |
Aug 21, 2014 | 4.790 | 4.895 | 4.750 | 4.870 | 144,101 | +0.04(+0.83%) |
Aug 20, 2014 | 4.860 | 4.860 | 4.750 | 4.830 | 63,025 | -0.04(-0.82%) |
Aug 19, 2014 | 4.860 | 4.950 | 4.795 | 4.870 | 97,211 | +0.01(+0.21%) |
Aug 18, 2014 | 4.860 | 4.950 | 4.810 | 4.860 | 117,782 | +0.04(+0.83%) |
Aug 15, 2014 | 4.960 | 5.030 | 4.690 | 4.820 | 177,742 | -0.08(-1.63%) |
Aug 14, 2014 | 4.940 | 4.940 | 4.870 | 4.900 | 135,124 | -0.03(-0.61%) |
Aug 13, 2014 | 4.790 | 4.960 | 4.790 | 4.930 | 143,365 | -0.06(-1.20%) |
Aug 12, 2014 | 5.030 | 5.160 | 4.850 | 4.990 | 188,898 | -0.08(-1.58%) |
Aug 11, 2014 | 5.060 | 5.215 | 5.040 | 5.070 | 78,475 | +0.03(+0.60%) |
Aug 08, 2014 | 5.120 | 5.280 | 4.970 | 5.040 | 153,737 | -0.09(-1.75%) |
Aug 07, 2014 | 5.260 | 5.300 | 5.110 | 5.130 | 212,511 | -0.13(-2.47%) |
Aug 06, 2014 | 5.220 | 5.290 | 5.220 | 5.260 | 49,317 | +0.03(+0.57%) |
Aug 05, 2014 | 5.030 | 5.250 | 5.030 | 5.230 | 62,591 | +0.15(+2.95%) |
Aug 04, 2014 | 5.020 | 5.120 | 4.940 | 5.080 | 76,634 | +0.10(+2.01%) |