Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.408 | 4.441 | 4.358 | 4.410 | 28,992,490 | -0.02(-0.35%) |
Sep 29, 2014 | 4.398 | 4.458 | 4.356 | 4.426 | 21,811,252 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,225,512 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.417 | 4.424 | 31,213,382 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.489 | 4.522 | 16,692,170 | +0.03(+0.58%) |
Sep 23, 2014 | 4.491 | 4.546 | 4.475 | 4.496 | 20,514,434 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.515 | 23,162,590 | -0.05(-1.00%) |
Sep 19, 2014 | 4.661 | 4.666 | 4.558 | 4.561 | 62,892,964 | -0.09(-1.85%) |
Sep 18, 2014 | 4.606 | 4.652 | 4.592 | 4.647 | 22,968,148 | +0.07(+1.51%) |
Sep 17, 2014 | 4.563 | 4.620 | 4.542 | 4.577 | 18,154,904 | +0.00(+0.08%) |
Sep 16, 2014 | 4.496 | 4.599 | 4.482 | 4.574 | 23,002,692 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.489 | 4.508 | 30,765,358 | -0.06(-1.36%) |
Sep 12, 2014 | 4.668 | 4.668 | 4.564 | 4.570 | 27,458,298 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.589 | 4.640 | 26,222,384 | -0.05(-1.02%) |
Sep 10, 2014 | 4.697 | 4.705 | 4.643 | 4.687 | 18,028,702 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.740 | 4.666 | 4.671 | 20,770,266 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.778 | 4.711 | 4.730 | 33,394,058 | -0.04(-0.90%) |
Sep 05, 2014 | 4.783 | 4.805 | 4.742 | 4.773 | 26,544,140 | -0.01(-0.30%) |
Sep 04, 2014 | 4.697 | 4.816 | 4.695 | 4.788 | 51,440,016 | +0.08(+1.75%) |
Sep 03, 2014 | 4.685 | 4.721 | 4.654 | 4.705 | 27,136,248 | +0.05(+0.97%) |
Sep 02, 2014 | 4.661 | 4.661 | 4.620 | 4.660 | 20,147,450 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.649 | 4.649 | 4.649 | 21,747,306 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.644 | 4.575 | 4.635 | 18,795,098 | +0.04(+0.83%) |
Aug 27, 2014 | 4.620 | 4.655 | 4.589 | 4.597 | 19,136,928 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.650 | 28,201,040 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.558 | 4.568 | 16,041,600 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,275,080 | +0.00(+0.05%) |
Aug 21, 2014 | 4.589 | 4.613 | 4.556 | 4.558 | 28,531,264 | -0.04(-0.93%) |
Aug 20, 2014 | 4.613 | 4.635 | 4.591 | 4.601 | 23,163,210 | -0.03(-0.62%) |
Aug 19, 2014 | 4.594 | 4.654 | 4.582 | 4.630 | 25,965,150 | +0.04(+0.81%) |
Aug 18, 2014 | 4.550 | 4.595 | 4.505 | 4.593 | 29,846,714 | +0.06(+1.37%) |
Aug 15, 2014 | 4.488 | 4.550 | 4.453 | 4.531 | 38,866,364 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,892,194 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.476 | 4.524 | 26,955,616 | +0.03(+0.58%) |
Aug 12, 2014 | 4.495 | 4.522 | 4.448 | 4.498 | 31,111,064 | +0.00(+0.00%) |
Aug 11, 2014 | 4.526 | 4.545 | 4.486 | 4.498 | 36,202,996 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.545 | 4.336 | 4.522 | 93,983,368 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,839,888 | -0.04(-1.02%) |
Aug 06, 2014 | 4.174 | 4.250 | 4.143 | 4.198 | 23,474,370 | -0.00(-0.11%) |
Aug 05, 2014 | 4.188 | 4.265 | 4.153 | 4.203 | 31,340,446 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.200 | 25,311,942 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.150 | 4.210 | 23,098,916 | +0.05(+1.09%) |
Jul 31, 2014 | 4.250 | 4.284 | 4.156 | 4.165 | 42,151,688 | -0.14(-3.21%) |
Jul 30, 2014 | 4.257 | 4.315 | 4.246 | 4.303 | 25,862,238 | +0.07(+1.69%) |
Jul 29, 2014 | 4.219 | 4.288 | 4.217 | 4.231 | 22,898,340 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.144 | 4.217 | 34,704,088 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,957,776 | -0.08(-1.77%) |
Jul 24, 2014 | 4.326 | 4.338 | 4.279 | 4.310 | 26,743,660 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.400 | 4.298 | 4.303 | 31,131,818 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.395 | 31,390,168 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.445 | 4.372 | 4.415 | 25,532,428 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.381 | 4.388 | 59,654,044 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,011,960 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.664 | 4.579 | 4.605 | 33,587,860 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,534,604 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,584,516 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,087,552 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.426 | 4.523 | 27,975,076 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.419 | 4.548 | 40,724,224 | +0.13(+3.02%) |
Jul 08, 2014 | 4.438 | 4.457 | 4.372 | 4.415 | 23,315,184 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.495 | 4.443 | 4.450 | 13,378,766 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,380,673 | +0.04(+0.90%) |
Jul 02, 2014 | 4.445 | 4.464 | 4.419 | 4.446 | 18,817,856 | -0.02(-0.36%) |