Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.660 | 4.677 | 4.611 | 4.673 | 266,997 | +0.01(+0.15%) |
Sep 29, 2014 | 4.708 | 4.735 | 4.660 | 4.667 | 328,393 | -0.08(-1.74%) |
Sep 26, 2014 | 4.756 | 4.770 | 4.742 | 4.749 | 148,266 | +0.00(+0.00%) |
Sep 25, 2014 | 4.797 | 4.804 | 4.728 | 4.749 | 141,660 | -0.07(-1.43%) |
Sep 24, 2014 | 4.811 | 4.818 | 4.763 | 4.818 | 251,118 | +0.01(+0.29%) |
Sep 23, 2014 | 4.818 | 4.825 | 4.784 | 4.804 | 143,283 | -0.01(-0.29%) |
Sep 22, 2014 | 4.845 | 4.859 | 4.811 | 4.818 | 118,893 | -0.05(-0.99%) |
Sep 19, 2014 | 4.866 | 4.880 | 4.818 | 4.866 | 230,077 | -0.01(-0.28%) |
Sep 18, 2014 | 4.907 | 4.921 | 4.852 | 4.880 | 367,927 | +0.00(+0.00%) |
Sep 17, 2014 | 4.907 | 4.907 | 4.866 | 4.880 | 144,006 | -0.01(-0.14%) |
Sep 16, 2014 | 4.921 | 4.928 | 4.859 | 4.887 | 127,244 | -0.03(-0.70%) |
Sep 15, 2014 | 4.914 | 4.949 | 4.894 | 4.921 | 228,107 | +0.02(+0.42%) |
Sep 12, 2014 | 4.928 | 4.928 | 4.880 | 4.901 | 131,825 | -0.03(-0.56%) |
Sep 11, 2014 | 4.935 | 4.935 | 4.901 | 4.928 | 92,285 | -0.00(-0.04%) |
Sep 10, 2014 | 4.951 | 4.951 | 4.889 | 4.930 | 253,561 | -0.01(-0.28%) |
Sep 09, 2014 | 4.930 | 4.957 | 4.930 | 4.944 | 126,153 | +0.00(+0.00%) |
Sep 08, 2014 | 4.964 | 4.971 | 4.930 | 4.944 | 110,246 | -0.03(-0.69%) |
Sep 05, 2014 | 4.964 | 4.985 | 4.957 | 4.978 | 163,941 | -0.01(-0.27%) |
Sep 04, 2014 | 5.026 | 5.026 | 4.985 | 4.992 | 92,697 | -0.03(-0.54%) |
Sep 03, 2014 | 5.026 | 5.026 | 4.985 | 5.019 | 103,297 | +0.01(+0.14%) |
Sep 02, 2014 | 5.012 | 5.026 | 5.002 | 5.012 | 129,685 | -0.01(-0.14%) |
Aug 29, 2014 | 5.012 | 5.019 | 5.019 | 5.019 | 139,808 | +0.02(+0.41%) |
Aug 28, 2014 | 4.985 | 5.005 | 4.951 | 4.999 | 144,145 | +0.02(+0.41%) |
Aug 27, 2014 | 5.026 | 5.026 | 4.964 | 4.978 | 282,518 | -0.05(-0.95%) |
Aug 26, 2014 | 5.033 | 5.067 | 5.019 | 5.026 | 100,125 | -0.01(-0.27%) |
Aug 25, 2014 | 5.053 | 5.053 | 5.019 | 5.040 | 102,042 | -0.01(-0.27%) |
Aug 22, 2014 | 5.060 | 5.067 | 5.021 | 5.053 | 87,978 | -0.01(-0.27%) |
Aug 21, 2014 | 5.019 | 5.074 | 5.005 | 5.067 | 343,615 | +0.07(+1.37%) |
Aug 20, 2014 | 4.978 | 5.005 | 4.957 | 4.999 | 54,228 | +0.01(+0.27%) |
Aug 19, 2014 | 4.978 | 4.978 | 4.975 | 4.985 | 79,559 | -0.02(-0.41%) |
Aug 18, 2014 | 4.978 | 5.019 | 4.971 | 5.005 | 117,336 | +0.04(+0.83%) |
Aug 15, 2014 | 4.985 | 4.985 | 4.916 | 4.964 | 72,789 | +0.00(+0.00%) |
Aug 14, 2014 | 4.930 | 4.971 | 4.930 | 4.964 | 61,733 | +0.03(+0.55%) |
Aug 13, 2014 | 4.923 | 4.951 | 4.923 | 4.937 | 108,175 | +0.02(+0.38%) |
Aug 12, 2014 | 4.952 | 4.952 | 4.885 | 4.919 | 101,617 | -0.03(-0.55%) |
Aug 11, 2014 | 4.946 | 4.952 | 4.925 | 4.946 | 124,381 | +0.03(+0.55%) |
Aug 08, 2014 | 4.878 | 4.919 | 4.851 | 4.919 | 82,775 | +0.06(+1.26%) |
Aug 07, 2014 | 4.898 | 4.898 | 4.844 | 4.857 | 156,073 | -0.01(-0.28%) |
Aug 06, 2014 | 4.857 | 4.885 | 4.837 | 4.871 | 97,461 | +0.01(+0.28%) |
Aug 05, 2014 | 4.878 | 4.885 | 4.843 | 4.857 | 135,865 | -0.02(-0.43%) |
Aug 04, 2014 | 4.857 | 4.885 | 4.844 | 4.878 | 119,188 | -0.01(-0.12%) |
Aug 01, 2014 | 4.885 | 4.919 | 4.844 | 4.884 | 153,741 | +0.01(+0.14%) |
Jul 31, 2014 | 5.041 | 5.054 | 4.871 | 4.878 | 530,918 | -0.20(-4.01%) |
Jul 30, 2014 | 5.027 | 5.102 | 5.007 | 5.082 | 364,045 | +0.04(+0.81%) |
Jul 29, 2014 | 5.054 | 5.061 | 5.014 | 5.041 | 124,135 | +0.00(+0.01%) |
Jul 28, 2014 | 5.041 | 5.061 | 5.020 | 5.040 | 119,451 | -0.02(-0.42%) |
Jul 25, 2014 | 5.082 | 5.102 | 5.007 | 5.061 | 164,058 | -0.03(-0.53%) |
Jul 24, 2014 | 5.109 | 5.156 | 5.082 | 5.088 | 99,612 | -0.03(-0.53%) |
Jul 23, 2014 | 5.109 | 5.136 | 5.102 | 5.116 | 145,633 | +0.02(+0.40%) |
Jul 22, 2014 | 5.088 | 5.116 | 5.075 | 5.095 | 99,339 | +0.03(+0.54%) |
Jul 21, 2014 | 5.061 | 5.068 | 5.048 | 5.068 | 54,799 | +0.00(+0.00%) |
Jul 18, 2014 | 5.075 | 5.075 | 5.020 | 5.068 | 122,656 | -0.01(-0.13%) |
Jul 17, 2014 | 5.034 | 5.082 | 5.000 | 5.075 | 240,710 | +0.05(+0.95%) |
Jul 16, 2014 | 5.068 | 5.095 | 5.027 | 5.027 | 132,912 | -0.03(-0.54%) |
Jul 15, 2014 | 5.075 | 5.075 | 5.020 | 5.054 | 139,744 | -0.03(-0.53%) |
Jul 14, 2014 | 5.129 | 5.129 | 5.082 | 5.082 | 79,931 | -0.05(-0.92%) |
Jul 11, 2014 | 5.116 | 5.129 | 5.102 | 5.129 | 168,661 | +0.04(+0.76%) |
Jul 10, 2014 | 5.050 | 5.097 | 5.043 | 5.090 | 72,918 | +0.00(+0.00%) |
Jul 09, 2014 | 5.104 | 5.109 | 5.077 | 5.090 | 69,341 | +0.01(+0.13%) |
Jul 08, 2014 | 5.158 | 5.177 | 5.077 | 5.084 | 81,539 | -0.08(-1.57%) |
Jul 07, 2014 | 5.158 | 5.185 | 5.138 | 5.165 | 84,570 | -0.01(-0.13%) |
Jul 03, 2014 | 5.158 | 5.171 | 5.171 | 5.171 | 49,620 | +0.02(+0.39%) |
Jul 02, 2014 | 5.158 | 5.171 | 5.138 | 5.151 | 70,577 | -0.01(-0.13%) |