Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.106 | 4.118 | 4.094 | 4.094 | 119,178 | -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 | 45,111 | -0.01(-0.29%) |
Sep 25, 2014 | 4.070 | 4.094 | 4.070 | 4.094 | 75,866 | +0.02(+0.44%) |
Sep 24, 2014 | 4.088 | 4.088 | 4.064 | 4.076 | 48,222 | -0.02(-0.44%) |
Sep 23, 2014 | 4.094 | 4.100 | 4.082 | 4.094 | 113,382 | -0.01(-0.15%) |
Sep 22, 2014 | 4.046 | 4.111 | 4.040 | 4.100 | 253,406 | +0.05(+1.19%) |
Sep 19, 2014 | 4.052 | 4.063 | 4.040 | 4.052 | 92,735 | +0.01(+0.30%) |
Sep 18, 2014 | 4.040 | 4.052 | 4.034 | 4.040 | 135,629 | -0.02(-0.45%) |
Sep 17, 2014 | 4.064 | 4.070 | 4.046 | 4.058 | 156,946 | -0.01(-0.30%) |
Sep 16, 2014 | 4.004 | 4.070 | 4.004 | 4.070 | 159,495 | +0.05(+1.35%) |
Sep 15, 2014 | 4.022 | 4.052 | 4.004 | 4.016 | 211,769 | -0.02(-0.60%) |
Sep 12, 2014 | 4.052 | 4.052 | 4.028 | 4.040 | 194,372 | -0.02(-0.59%) |
Sep 11, 2014 | 4.064 | 4.076 | 4.052 | 4.064 | 133,063 | +0.00(+0.04%) |
Sep 10, 2014 | 4.074 | 4.081 | 4.038 | 4.062 | 266,870 | +0.00(+0.00%) |
Sep 09, 2014 | 4.074 | 4.074 | 4.052 | 4.062 | 129,660 | +0.00(+0.00%) |
Sep 08, 2014 | 4.087 | 4.099 | 4.062 | 4.062 | 321,575 | -0.04(-0.88%) |
Sep 05, 2014 | 4.105 | 4.116 | 4.093 | 4.099 | 185,320 | -0.02(-0.44%) |
Sep 04, 2014 | 4.117 | 4.123 | 4.099 | 4.117 | 154,224 | +0.00(+0.00%) |
Sep 03, 2014 | 4.117 | 4.123 | 4.105 | 4.117 | 169,304 | -0.01(-0.29%) |
Sep 02, 2014 | 4.141 | 4.147 | 4.117 | 4.129 | 159,106 | -0.02(-0.58%) |
Aug 29, 2014 | 4.153 | 4.153 | 4.153 | 4.153 | 187,310 | +0.01(+0.29%) |
Aug 28, 2014 | 4.147 | 4.147 | 4.117 | 4.141 | 162,033 | +0.01(+0.29%) |
Aug 27, 2014 | 4.141 | 4.147 | 4.111 | 4.129 | 313,304 | -0.01(-0.29%) |
Aug 26, 2014 | 4.105 | 4.147 | 4.105 | 4.141 | 194,230 | +0.02(+0.44%) |
Aug 25, 2014 | 4.123 | 4.129 | 4.105 | 4.123 | 173,748 | -0.01(-0.15%) |
Aug 22, 2014 | 4.153 | 4.165 | 4.099 | 4.129 | 189,016 | -0.04(-0.86%) |
Aug 21, 2014 | 4.177 | 4.183 | 4.141 | 4.165 | 135,928 | -0.01(-0.14%) |
Aug 20, 2014 | 4.171 | 4.177 | 4.159 | 4.170 | 68,874 | -0.01(-0.15%) |
Aug 19, 2014 | 4.165 | 4.177 | 4.147 | 4.177 | 112,447 | +0.02(+0.43%) |
Aug 18, 2014 | 4.147 | 4.159 | 4.141 | 4.159 | 62,380 | +0.01(+0.29%) |
Aug 15, 2014 | 4.135 | 4.165 | 4.135 | 4.147 | 99,822 | +0.01(+0.29%) |
Aug 14, 2014 | 4.129 | 4.141 | 4.129 | 4.135 | 138,651 | -0.01(-0.14%) |
Aug 13, 2014 | 4.147 | 4.153 | 4.135 | 4.141 | 50,160 | -0.00(-0.07%) |
Aug 12, 2014 | 4.153 | 4.153 | 4.129 | 4.143 | 50,868 | -0.00(-0.07%) |
Aug 11, 2014 | 4.147 | 4.153 | 4.139 | 4.147 | 43,083 | +0.02(+0.44%) |
Aug 08, 2014 | 4.129 | 4.147 | 4.129 | 4.129 | 71,344 | +0.01(+0.29%) |
Aug 07, 2014 | 4.111 | 4.135 | 4.105 | 4.117 | 177,964 | -0.02(-0.38%) |
Aug 06, 2014 | 4.078 | 4.144 | 4.078 | 4.132 | 114,897 | +0.05(+1.17%) |
Aug 05, 2014 | 4.102 | 4.114 | 4.084 | 4.084 | 82,044 | -0.05(-1.16%) |
Aug 04, 2014 | 4.138 | 4.144 | 4.120 | 4.132 | 57,314 | -0.02(-0.57%) |
Aug 01, 2014 | 4.144 | 4.174 | 4.128 | 4.156 | 140,585 | +0.03(+0.72%) |
Jul 31, 2014 | 4.132 | 4.174 | 4.090 | 4.126 | 229,310 | -0.04(-1.00%) |
Jul 30, 2014 | 4.180 | 4.192 | 4.156 | 4.168 | 131,123 | -0.01(-0.14%) |
Jul 29, 2014 | 4.198 | 4.204 | 4.180 | 4.174 | 92,303 | -0.01(-0.14%) |
Jul 28, 2014 | 4.180 | 4.192 | 4.174 | 4.180 | 190,413 | +0.03(+0.66%) |
Jul 25, 2014 | 4.180 | 4.198 | 4.151 | 4.152 | 79,661 | -0.01(-0.23%) |
Jul 24, 2014 | 4.156 | 4.162 | 4.150 | 4.162 | 92,700 | +0.01(+0.29%) |
Jul 23, 2014 | 4.150 | 4.174 | 4.150 | 4.150 | 197,998 | -0.01(-0.29%) |
Jul 22, 2014 | 4.168 | 4.180 | 4.150 | 4.162 | 159,415 | -0.01(-0.14%) |
Jul 21, 2014 | 4.138 | 4.174 | 4.138 | 4.168 | 113,642 | +0.03(+0.72%) |
Jul 18, 2014 | 4.120 | 4.154 | 4.120 | 4.138 | 156,703 | +0.02(+0.60%) |
Jul 17, 2014 | 4.114 | 4.126 | 4.102 | 4.114 | 60,509 | +0.02(+0.42%) |
Jul 16, 2014 | 4.078 | 4.102 | 4.066 | 4.096 | 142,574 | +0.00(+0.00%) |
Jul 15, 2014 | 4.096 | 4.114 | 4.096 | 4.096 | 144,378 | -0.01(-0.29%) |
Jul 14, 2014 | 4.120 | 4.144 | 4.108 | 4.108 | 124,493 | -0.02(-0.43%) |
Jul 11, 2014 | 4.114 | 4.150 | 4.108 | 4.126 | 126,382 | +0.00(+0.00%) |
Jul 10, 2014 | 4.114 | 4.138 | 4.108 | 4.126 | 122,245 | +0.03(+0.64%) |
Jul 09, 2014 | 4.118 | 4.118 | 4.082 | 4.100 | 89,108 | -0.01(-0.14%) |
Jul 08, 2014 | 4.118 | 4.124 | 4.088 | 4.106 | 136,575 | +0.01(+0.14%) |
Jul 07, 2014 | 4.052 | 4.130 | 4.052 | 4.100 | 173,158 | +0.04(+0.88%) |
Jul 03, 2014 | 4.094 | 4.064 | 4.064 | 4.064 | 141,370 | -0.04(-0.87%) |
Jul 02, 2014 | 4.141 | 4.141 | 4.100 | 4.100 | 178,911 | -0.04(-1.00%) |