Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.311 | 4.311 | 4.231 | 4.304 | 63,319 | -0.02(-0.36%) |
Nov 26, 2014 | 4.212 | 4.319 | 4.319 | 4.319 | 124,877 | +0.07(+1.72%) |
Nov 25, 2014 | 4.173 | 4.246 | 4.173 | 4.246 | 106,854 | +0.06(+1.37%) |
Nov 24, 2014 | 4.162 | 4.227 | 4.162 | 4.189 | 170,510 | +0.02(+0.37%) |
Nov 21, 2014 | 4.158 | 4.173 | 4.143 | 4.173 | 65,115 | +0.02(+0.37%) |
Nov 20, 2014 | 4.135 | 4.172 | 4.135 | 4.158 | 75,546 | +0.02(+0.56%) |
Nov 19, 2014 | 4.177 | 4.189 | 4.135 | 4.135 | 98,261 | -0.05(-1.10%) |
Nov 18, 2014 | 4.162 | 4.200 | 4.162 | 4.181 | 102,944 | +0.02(+0.46%) |
Nov 17, 2014 | 4.169 | 4.177 | 4.162 | 4.162 | 50,980 | -0.02(-0.55%) |
Nov 14, 2014 | 4.177 | 4.192 | 4.173 | 4.185 | 34,123 | -0.01(-0.18%) |
Nov 13, 2014 | 4.189 | 4.200 | 4.181 | 4.192 | 39,924 | -0.01(-0.22%) |
Nov 12, 2014 | 4.239 | 4.246 | 4.192 | 4.202 | 40,664 | -0.03(-0.60%) |
Nov 11, 2014 | 4.216 | 4.227 | 4.212 | 4.227 | 43,912 | -0.02(-0.36%) |
Nov 10, 2014 | 4.223 | 4.242 | 4.219 | 4.242 | 69,905 | +0.03(+0.64%) |
Nov 07, 2014 | 4.212 | 4.223 | 4.208 | 4.216 | 63,113 | +0.02(+0.36%) |
Nov 06, 2014 | 4.223 | 4.246 | 4.200 | 4.200 | 71,826 | -0.02(-0.45%) |
Nov 05, 2014 | 4.242 | 4.250 | 4.216 | 4.219 | 74,696 | -0.01(-0.27%) |
Nov 04, 2014 | 4.208 | 4.235 | 4.208 | 4.231 | 54,649 | +0.02(+0.45%) |
Nov 03, 2014 | 4.235 | 4.235 | 4.193 | 4.212 | 56,842 | -0.00(-0.09%) |
Oct 31, 2014 | 4.288 | 4.288 | 4.200 | 4.216 | 80,676 | +0.01(+0.27%) |
Oct 30, 2014 | 4.174 | 4.212 | 4.166 | 4.204 | 67,706 | +0.00(+0.09%) |
Oct 29, 2014 | 4.158 | 4.200 | 4.158 | 4.200 | 55,101 | +0.02(+0.55%) |
Oct 28, 2014 | 4.177 | 4.216 | 4.170 | 4.177 | 74,486 | -0.01(-0.18%) |
Oct 27, 2014 | 4.162 | 4.204 | 4.196 | 4.185 | 53,386 | -0.01(-0.27%) |
Oct 24, 2014 | 4.181 | 4.208 | 4.174 | 4.196 | 46,501 | +0.01(+0.18%) |
Oct 23, 2014 | 4.227 | 4.227 | 4.185 | 4.189 | 62,441 | -0.03(-0.63%) |
Oct 22, 2014 | 4.189 | 4.227 | 4.189 | 4.216 | 74,599 | +0.05(+1.10%) |
Oct 21, 2014 | 4.189 | 4.189 | 4.155 | 4.170 | 62,748 | +0.00(+0.00%) |
Oct 20, 2014 | 4.196 | 4.196 | 4.153 | 4.170 | 39,988 | -0.00(-0.09%) |
Oct 17, 2014 | 4.158 | 4.189 | 4.143 | 4.174 | 70,240 | +0.05(+1.20%) |
Oct 16, 2014 | 4.097 | 4.139 | 4.097 | 4.124 | 38,917 | -0.01(-0.18%) |
Oct 15, 2014 | 4.128 | 4.151 | 4.086 | 4.132 | 101,217 | -0.02(-0.55%) |
Oct 14, 2014 | 4.216 | 4.216 | 4.151 | 4.155 | 79,796 | -0.03(-0.64%) |
Oct 13, 2014 | 4.295 | 4.295 | 4.174 | 4.181 | 127,655 | -0.11(-2.49%) |
Oct 10, 2014 | 4.276 | 4.303 | 4.254 | 4.288 | 18,558 | -0.00(-0.09%) |
Oct 09, 2014 | 4.322 | 4.359 | 4.250 | 4.292 | 90,970 | +0.01(+0.18%) |
Oct 08, 2014 | 4.284 | 4.326 | 4.265 | 4.284 | 85,790 | +0.02(+0.53%) |
Oct 07, 2014 | 4.258 | 4.269 | 4.258 | 4.261 | 19,155 | -0.02(-0.35%) |
Oct 06, 2014 | 4.311 | 4.318 | 4.261 | 4.277 | 94,148 | +0.02(+0.36%) |
Oct 03, 2014 | 4.178 | 4.299 | 4.178 | 4.261 | 168,305 | +0.08(+1.90%) |
Oct 02, 2014 | 4.208 | 4.257 | 4.148 | 4.182 | 136,153 | -0.01(-0.18%) |
Oct 01, 2014 | 4.224 | 4.231 | 4.171 | 4.190 | 145,783 | -0.01(-0.18%) |
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%) |