Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.287 | 4.287 | 4.199 | 4.215 | 80,694 | +0.01(+0.27%) |
Oct 30, 2014 | 4.173 | 4.211 | 4.165 | 4.203 | 67,721 | +0.00(+0.09%) |
Oct 29, 2014 | 4.157 | 4.199 | 4.157 | 4.199 | 55,114 | +0.02(+0.55%) |
Oct 28, 2014 | 4.176 | 4.215 | 4.169 | 4.176 | 74,503 | -0.01(-0.18%) |
Oct 27, 2014 | 4.161 | 4.203 | 4.196 | 4.184 | 53,399 | -0.01(-0.27%) |
Oct 24, 2014 | 4.180 | 4.207 | 4.173 | 4.196 | 46,512 | +0.01(+0.18%) |
Oct 23, 2014 | 4.226 | 4.226 | 4.184 | 4.188 | 62,455 | -0.03(-0.63%) |
Oct 22, 2014 | 4.188 | 4.226 | 4.188 | 4.215 | 74,616 | +0.05(+1.10%) |
Oct 21, 2014 | 4.188 | 4.188 | 4.154 | 4.169 | 62,762 | +0.00(+0.00%) |
Oct 20, 2014 | 4.196 | 4.196 | 4.152 | 4.169 | 39,998 | -0.00(-0.09%) |
Oct 17, 2014 | 4.157 | 4.188 | 4.142 | 4.173 | 70,256 | +0.05(+1.20%) |
Oct 16, 2014 | 4.097 | 4.138 | 4.097 | 4.123 | 38,926 | -0.01(-0.18%) |
Oct 15, 2014 | 4.127 | 4.150 | 4.085 | 4.131 | 101,240 | -0.02(-0.55%) |
Oct 14, 2014 | 4.215 | 4.215 | 4.150 | 4.154 | 79,814 | -0.03(-0.64%) |
Oct 13, 2014 | 4.295 | 4.295 | 4.173 | 4.180 | 127,684 | -0.11(-2.49%) |
Oct 10, 2014 | 4.275 | 4.302 | 4.253 | 4.287 | 18,562 | -0.00(-0.09%) |
Oct 09, 2014 | 4.321 | 4.358 | 4.249 | 4.291 | 90,991 | +0.01(+0.18%) |
Oct 08, 2014 | 4.283 | 4.325 | 4.264 | 4.283 | 85,810 | +0.02(+0.53%) |
Oct 07, 2014 | 4.257 | 4.268 | 4.257 | 4.260 | 19,159 | -0.02(-0.35%) |
Oct 06, 2014 | 4.310 | 4.317 | 4.260 | 4.276 | 94,169 | +0.02(+0.36%) |
Oct 03, 2014 | 4.177 | 4.298 | 4.177 | 4.260 | 168,343 | +0.08(+1.90%) |
Oct 02, 2014 | 4.207 | 4.256 | 4.147 | 4.181 | 136,184 | -0.01(-0.18%) |
Oct 01, 2014 | 4.223 | 4.230 | 4.170 | 4.189 | 145,816 | -0.01(-0.18%) |
Sep 30, 2014 | 4.113 | 4.196 | 4.113 | 4.196 | 195,714 | +0.05(+1.28%) |
Sep 29, 2014 | 4.207 | 4.224 | 4.102 | 4.143 | 347,284 | -0.09(-2.23%) |
Sep 26, 2014 | 4.207 | 4.291 | 4.064 | 4.238 | 502,401 | -0.06(-1.41%) |
Sep 25, 2014 | 4.310 | 4.344 | 4.268 | 4.298 | 99,383 | -0.02(-0.35%) |
Sep 24, 2014 | 4.336 | 4.351 | 4.310 | 4.313 | 69,081 | -0.03(-0.70%) |
Sep 23, 2014 | 4.359 | 4.359 | 4.340 | 4.344 | 34,312 | -0.01(-0.17%) |
Sep 22, 2014 | 4.351 | 4.368 | 4.347 | 4.351 | 41,330 | -0.02(-0.35%) |
Sep 19, 2014 | 4.362 | 4.393 | 4.340 | 4.366 | 78,930 | +0.01(+0.26%) |
Sep 18, 2014 | 4.389 | 4.389 | 4.347 | 4.355 | 74,544 | -0.02(-0.35%) |
Sep 17, 2014 | 4.396 | 4.396 | 4.366 | 4.370 | 23,196 | -0.05(-1.03%) |
Sep 16, 2014 | 4.378 | 4.415 | 4.362 | 4.415 | 50,927 | +0.05(+1.21%) |
Sep 15, 2014 | 4.400 | 4.400 | 4.355 | 4.363 | 37,121 | -0.04(-0.86%) |
Sep 12, 2014 | 4.408 | 4.434 | 4.385 | 4.400 | 26,389 | +0.00(+0.09%) |
Sep 11, 2014 | 4.412 | 4.412 | 4.366 | 4.396 | 58,402 | -0.00(-0.09%) |
Sep 10, 2014 | 4.362 | 4.430 | 4.359 | 4.400 | 54,815 | +0.03(+0.78%) |
Sep 09, 2014 | 4.366 | 4.402 | 4.362 | 4.366 | 38,819 | +0.00(+0.00%) |
Sep 08, 2014 | 4.374 | 4.378 | 4.355 | 4.366 | 82,803 | -0.04(-0.85%) |
Sep 05, 2014 | 4.411 | 4.426 | 4.396 | 4.404 | 36,899 | -0.02(-0.34%) |
Sep 04, 2014 | 4.396 | 4.423 | 4.396 | 4.419 | 87,608 | +0.02(+0.51%) |
Sep 03, 2014 | 4.396 | 4.427 | 4.396 | 4.396 | 98,218 | +0.00(+0.00%) |
Sep 02, 2014 | 4.471 | 4.471 | 4.393 | 4.396 | 74,796 | -0.07(-1.60%) |
Aug 29, 2014 | 4.453 | 4.468 | 4.468 | 4.468 | 107,343 | +0.05(+1.19%) |
Aug 28, 2014 | 4.419 | 4.430 | 4.404 | 4.415 | 72,199 | -0.00(-0.09%) |
Aug 27, 2014 | 4.374 | 4.419 | 4.374 | 4.419 | 56,817 | +0.05(+1.12%) |
Aug 26, 2014 | 4.366 | 4.385 | 4.366 | 4.370 | 37,956 | +0.00(+0.00%) |
Aug 25, 2014 | 4.378 | 4.381 | 4.362 | 4.370 | 47,169 | -0.02(-0.43%) |
Aug 22, 2014 | 4.378 | 4.385 | 4.374 | 4.389 | 41,757 | -0.01(-0.17%) |
Aug 21, 2014 | 4.381 | 4.396 | 4.377 | 4.396 | 40,798 | +0.01(+0.26%) |
Aug 20, 2014 | 4.381 | 4.385 | 4.370 | 4.385 | 53,336 | +0.02(+0.34%) |
Aug 19, 2014 | 4.370 | 4.378 | 4.362 | 4.370 | 35,415 | +0.01(+0.17%) |
Aug 18, 2014 | 4.355 | 4.378 | 4.355 | 4.362 | 36,747 | +0.01(+0.17%) |
Aug 15, 2014 | 4.332 | 4.359 | 4.332 | 4.355 | 19,777 | +0.02(+0.43%) |
Aug 14, 2014 | 4.329 | 4.351 | 4.329 | 4.336 | 40,244 | +0.01(+0.17%) |
Aug 13, 2014 | 4.325 | 4.347 | 4.324 | 4.329 | 41,301 | -0.00(-0.09%) |
Aug 12, 2014 | 4.344 | 4.347 | 4.325 | 4.332 | 31,361 | -0.01(-0.26%) |
Aug 11, 2014 | 4.332 | 4.366 | 4.332 | 4.344 | 31,206 | +0.01(+0.17%) |
Aug 08, 2014 | 4.314 | 4.352 | 4.314 | 4.336 | 40,649 | +0.01(+0.17%) |
Aug 07, 2014 | 4.295 | 4.329 | 4.280 | 4.329 | 44,594 | +0.02(+0.52%) |
Aug 06, 2014 | 4.288 | 4.308 | 4.269 | 4.306 | 46,957 | +0.01(+0.35%) |
Aug 05, 2014 | 4.302 | 4.324 | 4.288 | 4.291 | 35,337 | -0.02(-0.52%) |
Aug 04, 2014 | 4.317 | 4.325 | 4.306 | 4.314 | 55,068 | +0.01(+0.17%) |