Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.096 | 4.114 | 4.072 | 4.090 | 136,979 | -0.01(-0.15%) |
Oct 30, 2014 | 4.090 | 4.120 | 4.090 | 4.096 | 262,573 | -0.01(-0.30%) |
Oct 29, 2014 | 4.108 | 4.108 | 4.084 | 4.108 | 169,848 | +0.01(+0.15%) |
Oct 28, 2014 | 4.108 | 4.126 | 4.072 | 4.102 | 237,023 | +0.00(+0.00%) |
Oct 27, 2014 | 4.072 | 4.102 | 4.096 | 4.102 | 162,132 | +0.01(+0.15%) |
Oct 24, 2014 | 4.108 | 4.108 | 4.084 | 4.096 | 162,089 | +0.01(+0.30%) |
Oct 23, 2014 | 4.102 | 4.120 | 4.084 | 4.084 | 231,986 | -0.01(-0.15%) |
Oct 22, 2014 | 4.108 | 4.114 | 4.090 | 4.090 | 122,983 | -0.02(-0.59%) |
Oct 21, 2014 | 4.133 | 4.133 | 4.102 | 4.114 | 173,237 | -0.01(-0.29%) |
Oct 20, 2014 | 4.120 | 4.120 | 4.120 | 4.126 | 92,411 | +0.00(+0.00%) |
Oct 17, 2014 | 4.114 | 4.134 | 4.109 | 4.126 | 93,318 | +0.01(+0.29%) |
Oct 16, 2014 | 4.114 | 4.120 | 4.084 | 4.114 | 198,534 | +0.01(+0.30%) |
Oct 15, 2014 | 4.096 | 4.108 | 4.066 | 4.102 | 263,491 | +0.01(+0.15%) |
Oct 14, 2014 | 4.060 | 4.096 | 4.060 | 4.096 | 189,052 | +0.02(+0.49%) |
Oct 13, 2014 | 4.100 | 4.100 | 4.070 | 4.076 | 154,775 | -0.02(-0.44%) |
Oct 10, 2014 | 4.088 | 4.106 | 4.082 | 4.094 | 129,541 | -0.01(-0.15%) |
Oct 09, 2014 | 4.106 | 4.125 | 4.088 | 4.100 | 124,942 | -0.01(-0.15%) |
Oct 08, 2014 | 4.119 | 4.124 | 4.088 | 4.106 | 166,085 | -0.01(-0.29%) |
Oct 07, 2014 | 4.106 | 4.131 | 4.102 | 4.119 | 117,715 | +0.01(+0.29%) |
Oct 06, 2014 | 4.100 | 4.119 | 4.082 | 4.106 | 118,841 | +0.02(+0.40%) |
Oct 03, 2014 | 4.094 | 4.106 | 4.076 | 4.090 | 205,948 | -0.02(-0.39%) |
Oct 02, 2014 | 4.112 | 4.118 | 4.088 | 4.106 | 60,148 | -0.02(-0.44%) |
Oct 01, 2014 | 4.106 | 4.131 | 4.105 | 4.125 | 155,333 | +0.03(+0.74%) |
Sep 30, 2014 | 4.106 | 4.119 | 4.094 | 4.094 | 119,176 | -0.01(-0.15%) |
Sep 29, 2014 | 4.070 | 4.100 | 4.070 | 4.100 | 59,895 | +0.02(+0.44%) |
Sep 26, 2014 | 4.094 | 4.094 | 4.064 | 4.082 | 45,110 | -0.01(-0.29%) |
Sep 25, 2014 | 4.070 | 4.094 | 4.070 | 4.094 | 75,865 | +0.02(+0.44%) |
Sep 24, 2014 | 4.088 | 4.088 | 4.064 | 4.076 | 48,221 | -0.02(-0.44%) |
Sep 23, 2014 | 4.094 | 4.100 | 4.082 | 4.094 | 113,380 | -0.01(-0.15%) |
Sep 22, 2014 | 4.046 | 4.111 | 4.040 | 4.100 | 253,402 | +0.05(+1.19%) |
Sep 19, 2014 | 4.052 | 4.063 | 4.040 | 4.052 | 92,734 | +0.01(+0.30%) |
Sep 18, 2014 | 4.040 | 4.052 | 4.034 | 4.040 | 135,627 | -0.02(-0.45%) |
Sep 17, 2014 | 4.064 | 4.070 | 4.046 | 4.058 | 156,944 | -0.01(-0.30%) |
Sep 16, 2014 | 4.004 | 4.070 | 4.004 | 4.070 | 159,493 | +0.05(+1.35%) |
Sep 15, 2014 | 4.022 | 4.052 | 4.004 | 4.016 | 211,766 | -0.02(-0.60%) |
Sep 12, 2014 | 4.052 | 4.052 | 4.028 | 4.040 | 194,370 | -0.02(-0.59%) |
Sep 11, 2014 | 4.064 | 4.076 | 4.052 | 4.064 | 133,062 | +0.00(+0.04%) |
Sep 10, 2014 | 4.075 | 4.081 | 4.039 | 4.063 | 266,866 | +0.00(+0.00%) |
Sep 09, 2014 | 4.075 | 4.075 | 4.052 | 4.063 | 129,658 | +0.00(+0.00%) |
Sep 08, 2014 | 4.087 | 4.099 | 4.063 | 4.063 | 321,570 | -0.04(-0.88%) |
Sep 05, 2014 | 4.105 | 4.117 | 4.093 | 4.099 | 185,317 | -0.02(-0.44%) |
Sep 04, 2014 | 4.117 | 4.123 | 4.099 | 4.117 | 154,222 | +0.00(+0.00%) |
Sep 03, 2014 | 4.117 | 4.123 | 4.105 | 4.117 | 169,301 | -0.01(-0.29%) |
Sep 02, 2014 | 4.141 | 4.147 | 4.117 | 4.129 | 159,104 | -0.02(-0.58%) |
Aug 29, 2014 | 4.153 | 4.153 | 4.153 | 4.153 | 187,307 | +0.01(+0.29%) |
Aug 28, 2014 | 4.147 | 4.147 | 4.117 | 4.141 | 162,031 | +0.01(+0.29%) |
Aug 27, 2014 | 4.141 | 4.147 | 4.111 | 4.129 | 313,300 | -0.01(-0.29%) |
Aug 26, 2014 | 4.105 | 4.147 | 4.105 | 4.141 | 194,228 | +0.02(+0.44%) |
Aug 25, 2014 | 4.123 | 4.129 | 4.105 | 4.123 | 173,746 | -0.01(-0.15%) |
Aug 22, 2014 | 4.153 | 4.165 | 4.099 | 4.129 | 189,013 | -0.04(-0.86%) |
Aug 21, 2014 | 4.177 | 4.183 | 4.141 | 4.165 | 135,926 | -0.01(-0.14%) |
Aug 20, 2014 | 4.171 | 4.177 | 4.159 | 4.170 | 68,873 | -0.01(-0.15%) |
Aug 19, 2014 | 4.165 | 4.177 | 4.147 | 4.177 | 112,446 | +0.02(+0.43%) |
Aug 18, 2014 | 4.147 | 4.159 | 4.141 | 4.159 | 62,379 | +0.01(+0.29%) |
Aug 15, 2014 | 4.135 | 4.165 | 4.135 | 4.147 | 99,821 | +0.01(+0.29%) |
Aug 14, 2014 | 4.129 | 4.141 | 4.129 | 4.135 | 138,649 | -0.01(-0.14%) |
Aug 13, 2014 | 4.147 | 4.153 | 4.135 | 4.141 | 50,159 | -0.00(-0.07%) |
Aug 12, 2014 | 4.153 | 4.153 | 4.129 | 4.144 | 50,867 | -0.00(-0.07%) |
Aug 11, 2014 | 4.147 | 4.153 | 4.139 | 4.147 | 43,082 | +0.02(+0.44%) |
Aug 08, 2014 | 4.129 | 4.147 | 4.129 | 4.129 | 71,343 | +0.01(+0.29%) |
Aug 07, 2014 | 4.111 | 4.135 | 4.105 | 4.117 | 177,962 | -0.02(-0.38%) |
Aug 06, 2014 | 4.078 | 4.144 | 4.078 | 4.132 | 114,895 | +0.05(+1.17%) |
Aug 05, 2014 | 4.102 | 4.114 | 4.084 | 4.084 | 82,043 | -0.05(-1.16%) |
Aug 04, 2014 | 4.138 | 4.144 | 4.120 | 4.132 | 57,313 | -0.02(-0.57%) |