Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.771 | 4.740 | 4.740 | 4.740 | 144,433 | +0.01(+0.14%) |
Aug 28, 2014 | 4.758 | 4.758 | 4.720 | 4.734 | 84,066 | +0.01(+0.14%) |
Aug 27, 2014 | 4.737 | 4.747 | 4.703 | 4.727 | 133,031 | +0.01(+0.22%) |
Aug 26, 2014 | 4.747 | 4.751 | 4.686 | 4.717 | 65,790 | +0.01(+0.15%) |
Aug 25, 2014 | 4.720 | 4.740 | 4.679 | 4.710 | 102,129 | -0.00(-0.07%) |
Aug 22, 2014 | 4.710 | 4.710 | 4.632 | 4.713 | 45,385 | +0.03(+0.66%) |
Aug 21, 2014 | 4.679 | 4.720 | 4.648 | 4.682 | 57,369 | +0.01(+0.22%) |
Aug 20, 2014 | 4.665 | 4.679 | 4.622 | 4.672 | 85,677 | +0.03(+0.74%) |
Aug 19, 2014 | 4.669 | 4.669 | 4.593 | 4.638 | 50,931 | -0.03(-0.59%) |
Aug 18, 2014 | 4.672 | 4.679 | 4.672 | 4.665 | 49,130 | +0.02(+0.52%) |
Aug 15, 2014 | 4.679 | 4.679 | 4.583 | 4.641 | 59,916 | -0.01(-0.22%) |
Aug 14, 2014 | 4.590 | 4.699 | 4.573 | 4.652 | 88,288 | +0.07(+1.57%) |
Aug 13, 2014 | 4.590 | 4.590 | 4.590 | 4.580 | 44,239 | +0.00(+0.00%) |
Aug 12, 2014 | 4.617 | 4.658 | 4.552 | 4.580 | 82,806 | +0.01(+0.12%) |
Aug 11, 2014 | 4.566 | 4.614 | 4.566 | 4.574 | 58,747 | +0.01(+0.18%) |
Aug 08, 2014 | 4.549 | 4.569 | 4.532 | 4.566 | 42,885 | +0.02(+0.45%) |
Aug 07, 2014 | 4.614 | 4.614 | 4.535 | 4.546 | 45,911 | -0.06(-1.41%) |
Aug 06, 2014 | 4.552 | 4.617 | 4.470 | 4.611 | 51,349 | +0.08(+1.66%) |
Aug 05, 2014 | 4.563 | 4.617 | 4.532 | 4.535 | 99,659 | -0.02(-0.38%) |
Aug 04, 2014 | 4.587 | 4.617 | 4.549 | 4.552 | 47,303 | -0.06(-1.33%) |
Aug 01, 2014 | 4.583 | 4.617 | 4.552 | 4.614 | 61,211 | +0.07(+1.50%) |
Jul 31, 2014 | 4.648 | 4.652 | 4.546 | 4.546 | 100,907 | -0.09(-1.92%) |
Jul 30, 2014 | 4.679 | 4.679 | 4.611 | 4.634 | 56,463 | -0.03(-0.59%) |
Jul 29, 2014 | 4.628 | 4.662 | 4.600 | 4.662 | 53,039 | +0.06(+1.34%) |
Jul 28, 2014 | 4.655 | 4.655 | 4.594 | 4.600 | 54,171 | -0.02(-0.37%) |
Jul 25, 2014 | 4.679 | 4.679 | 4.604 | 4.617 | 62,322 | -0.04(-0.95%) |
Jul 24, 2014 | 4.641 | 4.689 | 4.621 | 4.662 | 32,035 | +0.03(+0.59%) |
Jul 23, 2014 | 4.665 | 4.665 | 4.604 | 4.634 | 51,876 | -0.01(-0.15%) |
Jul 22, 2014 | 4.641 | 4.665 | 4.617 | 4.641 | 47,698 | +0.01(+0.15%) |
Jul 21, 2014 | 4.621 | 4.665 | 4.607 | 4.634 | 48,011 | +0.03(+0.59%) |
Jul 18, 2014 | 4.607 | 4.648 | 4.559 | 4.607 | 58,714 | +0.03(+0.67%) |
Jul 17, 2014 | 4.634 | 4.693 | 4.561 | 4.576 | 81,762 | -0.06(-1.40%) |
Jul 16, 2014 | 4.634 | 4.665 | 4.580 | 4.641 | 31,430 | +0.03(+0.74%) |
Jul 15, 2014 | 4.631 | 4.631 | 4.580 | 4.607 | 64,737 | -0.02(-0.37%) |
Jul 14, 2014 | 4.590 | 4.652 | 4.569 | 4.624 | 40,321 | +0.05(+1.20%) |
Jul 11, 2014 | 4.604 | 4.624 | 4.565 | 4.569 | 65,576 | -0.02(-0.45%) |
Jul 10, 2014 | 4.573 | 4.626 | 4.546 | 4.590 | 95,457 | -0.02(-0.45%) |
Jul 09, 2014 | 4.638 | 4.652 | 4.569 | 4.611 | 177,004 | -0.00(-0.07%) |
Jul 08, 2014 | 4.641 | 4.682 | 4.583 | 4.614 | 124,727 | -0.05(-1.17%) |
Jul 07, 2014 | 4.679 | 4.679 | 4.624 | 4.669 | 130,615 | +0.01(+0.15%) |
Jul 03, 2014 | 4.672 | 4.662 | 4.662 | 4.662 | 56,720 | +0.01(+0.22%) |
Jul 02, 2014 | 4.638 | 4.672 | 4.617 | 4.652 | 73,839 | +0.03(+0.74%) |
Jul 01, 2014 | 4.631 | 4.675 | 4.559 | 4.617 | 120,052 | +0.08(+1.73%) |
Jun 30, 2014 | 4.652 | 4.686 | 4.535 | 4.539 | 198,888 | -0.06(-1.34%) |
Jun 27, 2014 | 4.675 | 4.713 | 4.600 | 4.600 | 205,157 | -0.05(-1.18%) |
Jun 26, 2014 | 4.669 | 4.675 | 4.617 | 4.655 | 185,743 | +0.01(+0.15%) |
Jun 25, 2014 | 4.638 | 4.652 | 4.611 | 4.648 | 69,974 | +0.02(+0.52%) |
Jun 24, 2014 | 4.628 | 4.652 | 4.600 | 4.624 | 69,869 | +0.01(+0.22%) |
Jun 23, 2014 | 4.614 | 4.641 | 4.573 | 4.614 | 97,755 | +0.04(+0.82%) |
Jun 20, 2014 | 4.655 | 4.655 | 4.528 | 4.576 | 162,040 | -0.05(-1.04%) |
Jun 19, 2014 | 4.693 | 4.720 | 4.566 | 4.624 | 90,411 | -0.04(-0.88%) |
Jun 18, 2014 | 4.658 | 4.686 | 4.593 | 4.665 | 49,528 | +0.04(+0.89%) |
Jun 17, 2014 | 4.706 | 4.771 | 4.569 | 4.624 | 137,998 | -0.04(-0.95%) |
Jun 16, 2014 | 4.689 | 4.761 | 4.665 | 4.669 | 101,454 | -0.02(-0.36%) |
Jun 13, 2014 | 4.737 | 4.737 | 4.628 | 4.686 | 68,611 | -0.04(-0.80%) |
Jun 12, 2014 | 4.679 | 4.737 | 4.621 | 4.723 | 123,443 | +0.10(+2.07%) |
Jun 11, 2014 | 4.621 | 4.696 | 4.609 | 4.628 | 110,637 | +0.04(+0.90%) |
Jun 10, 2014 | 4.623 | 4.623 | 4.567 | 4.587 | 160,357 | +0.07(+1.63%) |
Jun 06, 2014 | 4.667 | 4.667 | 4.441 | 4.513 | 209,321 | -0.09(-1.96%) |
Jun 05, 2014 | 4.643 | 4.643 | 4.520 | 4.603 | 157,104 | -0.04(-0.86%) |
Jun 04, 2014 | 5.090 | 5.090 | 4.550 | 4.643 | 129,050 | +0.01(+0.29%) |
Jun 03, 2014 | 4.650 | 4.650 | 4.503 | 4.630 | 98,762 | +0.06(+1.39%) |