Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.029 | 4.029 | 3.940 | 3.949 | 143,466 | -0.08(-1.98%) |
Jul 30, 2014 | 4.015 | 4.034 | 4.010 | 4.029 | 91,165 | +0.01(+0.35%) |
Jul 29, 2014 | 4.043 | 4.057 | 4.015 | 4.015 | 65,263 | -0.03(-0.70%) |
Jul 28, 2014 | 4.029 | 4.043 | 4.029 | 4.043 | 40,443 | +0.00(+0.12%) |
Jul 25, 2014 | 4.062 | 4.062 | 4.024 | 4.038 | 146,726 | -0.02(-0.58%) |
Jul 24, 2014 | 4.043 | 4.062 | 4.038 | 4.062 | 61,100 | +0.02(+0.58%) |
Jul 23, 2014 | 4.038 | 4.062 | 4.029 | 4.038 | 114,294 | +0.00(+0.00%) |
Jul 22, 2014 | 4.029 | 4.052 | 4.015 | 4.038 | 79,066 | +0.02(+0.51%) |
Jul 21, 2014 | 4.051 | 4.051 | 4.018 | 4.018 | 38,653 | -0.03(-0.81%) |
Jul 18, 2014 | 4.046 | 4.051 | 4.032 | 4.051 | 30,058 | +0.01(+0.35%) |
Jul 17, 2014 | 4.051 | 4.060 | 4.037 | 4.037 | 72,922 | -0.00(-0.12%) |
Jul 16, 2014 | 4.009 | 4.051 | 4.009 | 4.041 | 112,175 | +0.01(+0.35%) |
Jul 15, 2014 | 4.041 | 4.053 | 4.027 | 4.027 | 69,646 | -0.01(-0.23%) |
Jul 14, 2014 | 4.041 | 4.060 | 4.037 | 4.037 | 45,657 | +0.00(+0.12%) |
Jul 11, 2014 | 4.051 | 4.055 | 4.032 | 4.032 | 70,859 | -0.01(-0.35%) |
Jul 10, 2014 | 4.046 | 4.060 | 4.041 | 4.046 | 44,696 | -0.02(-0.58%) |
Jul 09, 2014 | 4.037 | 4.069 | 4.037 | 4.069 | 71,720 | +0.02(+0.58%) |
Jul 08, 2014 | 4.069 | 4.069 | 4.041 | 4.046 | 54,041 | -0.02(-0.58%) |
Jul 07, 2014 | 4.074 | 4.074 | 4.043 | 4.069 | 42,612 | +0.01(+0.17%) |
Jul 03, 2014 | 4.069 | 4.062 | 4.062 | 4.062 | 47,192 | -0.00(-0.06%) |
Jul 02, 2014 | 4.088 | 4.088 | 4.065 | 4.065 | 54,626 | -0.02(-0.57%) |
Jul 01, 2014 | 4.084 | 4.088 | 4.074 | 4.088 | 55,162 | +0.01(+0.23%) |
Jun 30, 2014 | 4.060 | 4.079 | 4.060 | 4.079 | 30,799 | +0.02(+0.46%) |
Jun 27, 2014 | 4.079 | 4.079 | 4.060 | 4.060 | 36,246 | -0.02(-0.57%) |
Jun 26, 2014 | 4.074 | 4.084 | 4.060 | 4.084 | 62,723 | +0.02(+0.46%) |
Jun 25, 2014 | 4.055 | 4.065 | 4.051 | 4.065 | 28,430 | +0.01(+0.23%) |
Jun 24, 2014 | 4.037 | 4.069 | 4.037 | 4.055 | 111,629 | +0.02(+0.58%) |
Jun 23, 2014 | 4.037 | 4.060 | 4.032 | 4.032 | 128,133 | -0.02(-0.58%) |
Jun 20, 2014 | 4.051 | 4.060 | 4.041 | 4.055 | 100,371 | +0.00(+0.04%) |
Jun 19, 2014 | 4.054 | 4.063 | 4.003 | 4.054 | 217,256 | -0.01(-0.34%) |
Jun 18, 2014 | 4.063 | 4.068 | 4.035 | 4.068 | 43,688 | +0.02(+0.46%) |
Jun 17, 2014 | 4.026 | 4.059 | 4.026 | 4.049 | 61,834 | +0.03(+0.81%) |
Jun 16, 2014 | 4.035 | 4.054 | 4.017 | 4.017 | 77,915 | -0.02(-0.46%) |
Jun 13, 2014 | 4.021 | 4.054 | 4.021 | 4.035 | 82,957 | +0.01(+0.35%) |
Jun 12, 2014 | 4.049 | 4.049 | 4.021 | 4.021 | 62,096 | -0.01(-0.35%) |
Jun 11, 2014 | 4.026 | 4.040 | 4.021 | 4.035 | 63,341 | +0.00(+0.12%) |
Jun 10, 2014 | 4.021 | 4.031 | 4.017 | 4.031 | 50,647 | +0.01(+0.35%) |
Jun 06, 2014 | 4.012 | 4.040 | 4.012 | 4.017 | 144,762 | +0.00(+0.00%) |
Jun 05, 2014 | 4.017 | 4.040 | 4.017 | 4.017 | 125,943 | -0.02(-0.46%) |
Jun 04, 2014 | 4.045 | 4.045 | 4.031 | 4.035 | 41,395 | -0.02(-0.57%) |
Jun 03, 2014 | 4.063 | 4.063 | 4.035 | 4.059 | 124,297 | +0.02(+0.46%) |
Jun 02, 2014 | 4.054 | 4.054 | 4.040 | 4.040 | 38,248 | -0.01(-0.23%) |
May 30, 2014 | 4.040 | 4.049 | 4.035 | 4.049 | 82,280 | +0.01(+0.35%) |
May 29, 2014 | 4.040 | 4.040 | 4.030 | 4.035 | 82,260 | +0.00(+0.12%) |
May 28, 2014 | 4.040 | 4.040 | 4.012 | 4.031 | 117,609 | +0.00(+0.12%) |
May 27, 2014 | 4.035 | 4.040 | 4.021 | 4.026 | 61,107 | +0.00(+0.12%) |
May 23, 2014 | 4.007 | 4.021 | 4.021 | 4.021 | 85,958 | +0.02(+0.44%) |
May 22, 2014 | 4.007 | 4.012 | 4.002 | 4.004 | 117,154 | +0.01(+0.15%) |
May 21, 2014 | 3.979 | 3.998 | 3.970 | 3.998 | 139,898 | +0.02(+0.51%) |
May 20, 2014 | 3.964 | 3.978 | 3.964 | 3.978 | 76,205 | +0.00(+0.00%) |
May 19, 2014 | 3.964 | 3.978 | 3.959 | 3.978 | 64,997 | +0.01(+0.23%) |
May 16, 2014 | 3.992 | 3.992 | 3.955 | 3.968 | 57,276 | -0.01(-0.23%) |
May 15, 2014 | 3.992 | 3.996 | 3.959 | 3.978 | 53,065 | -0.02(-0.47%) |
May 14, 2014 | 3.996 | 3.996 | 3.982 | 3.996 | 50,863 | +0.00(+0.12%) |
May 13, 2014 | 3.982 | 3.996 | 3.978 | 3.992 | 88,651 | +0.00(+0.00%) |
May 12, 2014 | 3.968 | 3.992 | 3.968 | 3.992 | 37,951 | +0.02(+0.47%) |
May 09, 2014 | 3.968 | 3.973 | 3.950 | 3.973 | 76,179 | +0.00(+0.00%) |
May 08, 2014 | 3.973 | 3.973 | 3.959 | 3.973 | 60,949 | +0.00(+0.00%) |
May 07, 2014 | 3.955 | 3.973 | 3.955 | 3.973 | 103,117 | +0.01(+0.23%) |
May 06, 2014 | 3.945 | 3.964 | 3.945 | 3.964 | 47,633 | +0.01(+0.35%) |
May 05, 2014 | 3.936 | 3.955 | 3.931 | 3.950 | 60,586 | +0.00(+0.12%) |
May 02, 2014 | 3.959 | 3.959 | 3.927 | 3.945 | 95,867 | +0.00(+0.12%) |