Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.363 | 4.377 | 4.329 | 4.348 | 423,906 | -0.07(-1.50%) |
Sep 29, 2014 | 4.436 | 4.449 | 4.407 | 4.414 | 669,905 | -0.12(-2.60%) |
Sep 26, 2014 | 4.510 | 4.539 | 4.495 | 4.532 | 129,509 | +0.04(+0.82%) |
Sep 25, 2014 | 4.598 | 4.598 | 4.480 | 4.495 | 247,845 | -0.10(-2.08%) |
Sep 24, 2014 | 4.569 | 4.598 | 4.554 | 4.591 | 204,390 | +0.01(+0.16%) |
Sep 23, 2014 | 4.583 | 4.605 | 4.576 | 4.583 | 205,582 | -0.01(-0.16%) |
Sep 22, 2014 | 4.635 | 4.635 | 4.591 | 4.591 | 289,549 | -0.01(-0.32%) |
Sep 19, 2014 | 4.657 | 4.664 | 4.605 | 4.605 | 497,906 | -0.05(-1.11%) |
Sep 18, 2014 | 4.642 | 4.657 | 4.627 | 4.657 | 199,663 | +0.00(+0.00%) |
Sep 17, 2014 | 4.672 | 4.672 | 4.613 | 4.657 | 234,434 | -0.08(-1.71%) |
Sep 16, 2014 | 4.686 | 4.745 | 4.679 | 4.738 | 286,594 | +0.04(+0.94%) |
Sep 15, 2014 | 4.708 | 4.708 | 4.679 | 4.694 | 245,268 | +0.00(+0.00%) |
Sep 12, 2014 | 4.730 | 4.738 | 4.686 | 4.694 | 167,842 | -0.06(-1.24%) |
Sep 11, 2014 | 4.730 | 4.760 | 4.723 | 4.752 | 232,084 | +0.01(+0.16%) |
Sep 10, 2014 | 4.738 | 4.752 | 4.716 | 4.745 | 184,775 | +0.07(+1.57%) |
Sep 09, 2014 | 4.686 | 4.701 | 4.657 | 4.672 | 187,549 | -0.07(-1.40%) |
Sep 08, 2014 | 4.730 | 4.745 | 4.723 | 4.738 | 180,666 | -0.01(-0.15%) |
Sep 05, 2014 | 4.745 | 4.745 | 4.708 | 4.745 | 183,980 | -0.04(-0.92%) |
Sep 04, 2014 | 4.789 | 4.811 | 4.782 | 4.789 | 152,637 | -0.01(-0.31%) |
Sep 03, 2014 | 4.841 | 4.848 | 4.797 | 4.804 | 406,034 | -0.01(-0.31%) |
Sep 02, 2014 | 4.811 | 4.833 | 4.797 | 4.819 | 513,682 | +0.12(+2.50%) |
Aug 29, 2014 | 4.708 | 4.701 | 4.701 | 4.701 | 122,200 | +0.01(+0.16%) |
Aug 28, 2014 | 4.701 | 4.701 | 4.679 | 4.694 | 232,195 | -0.03(-0.62%) |
Aug 27, 2014 | 4.745 | 4.745 | 4.702 | 4.723 | 323,721 | +0.01(+0.16%) |
Aug 26, 2014 | 4.723 | 4.738 | 4.708 | 4.716 | 487,229 | -0.02(-0.47%) |
Aug 25, 2014 | 4.738 | 4.767 | 4.723 | 4.738 | 589,007 | +0.01(+0.31%) |
Aug 22, 2014 | 4.738 | 4.738 | 4.694 | 4.723 | 266,642 | -0.04(-0.77%) |
Aug 21, 2014 | 4.701 | 4.760 | 4.701 | 4.760 | 2,946,563 | +0.21(+4.52%) |
Aug 20, 2014 | 4.554 | 4.554 | 4.524 | 4.554 | 519,500 | -0.03(-0.64%) |
Aug 19, 2014 | 4.605 | 4.605 | 4.583 | 4.583 | 136,458 | -0.02(-0.48%) |
Aug 18, 2014 | 4.627 | 4.635 | 4.608 | 4.605 | 283,910 | -0.02(-0.48%) |
Aug 15, 2014 | 4.635 | 4.635 | 4.591 | 4.627 | 655,892 | -0.01(-0.32%) |
Aug 14, 2014 | 4.627 | 4.657 | 4.620 | 4.642 | 420,828 | +0.00(+0.00%) |
Aug 13, 2014 | 4.598 | 4.701 | 4.598 | 4.642 | 1,095,302 | +0.09(+1.94%) |
Aug 12, 2014 | 4.598 | 4.598 | 4.554 | 4.554 | 249,640 | -0.06(-1.28%) |
Aug 11, 2014 | 4.605 | 4.627 | 4.598 | 4.613 | 284,263 | +0.03(+0.64%) |
Aug 08, 2014 | 4.517 | 4.569 | 4.517 | 4.583 | 584,800 | +0.05(+1.14%) |
Aug 07, 2014 | 4.583 | 4.591 | 4.524 | 4.532 | 202,801 | -0.01(-0.32%) |
Aug 06, 2014 | 4.524 | 4.561 | 4.524 | 4.546 | 220,788 | -0.02(-0.48%) |
Aug 05, 2014 | 4.613 | 4.627 | 4.561 | 4.569 | 225,359 | -0.07(-1.58%) |
Aug 04, 2014 | 4.657 | 4.657 | 4.613 | 4.642 | 215,159 | -0.03(-0.63%) |
Aug 01, 2014 | 4.716 | 4.723 | 4.635 | 4.672 | 331,982 | +0.04(+0.79%) |
Jul 31, 2014 | 4.672 | 4.686 | 4.635 | 4.635 | 287,934 | -0.08(-1.72%) |
Jul 30, 2014 | 4.708 | 4.730 | 4.686 | 4.716 | 268,782 | +0.03(+0.63%) |
Jul 29, 2014 | 4.752 | 4.752 | 4.686 | 4.686 | 245,051 | -0.13(-2.60%) |
Jul 28, 2014 | 4.833 | 4.833 | 4.797 | 4.811 | 320,634 | +0.00(+0.00%) |
Jul 25, 2014 | 4.841 | 4.855 | 4.811 | 4.811 | 433,485 | +0.04(+0.77%) |
Jul 24, 2014 | 4.752 | 4.782 | 4.752 | 4.775 | 209,120 | +0.02(+0.46%) |
Jul 23, 2014 | 4.767 | 4.767 | 4.745 | 4.752 | 141,279 | -0.03(-0.62%) |
Jul 22, 2014 | 4.782 | 4.789 | 4.767 | 4.782 | 241,396 | -0.01(-0.15%) |
Jul 21, 2014 | 4.782 | 4.797 | 4.752 | 4.789 | 269,024 | -0.02(-0.46%) |
Jul 18, 2014 | 4.789 | 4.819 | 4.760 | 4.811 | 336,536 | +0.05(+1.08%) |
Jul 17, 2014 | 4.819 | 4.819 | 4.760 | 4.760 | 333,983 | -0.11(-2.27%) |
Jul 16, 2014 | 4.878 | 4.892 | 4.863 | 4.870 | 244,130 | +0.03(+0.61%) |
Jul 15, 2014 | 4.841 | 4.855 | 4.826 | 4.841 | 614,979 | -0.05(-1.05%) |
Jul 14, 2014 | 4.870 | 4.907 | 4.863 | 4.892 | 639,540 | +0.06(+1.22%) |
Jul 11, 2014 | 4.841 | 4.841 | 4.826 | 4.833 | 314,997 | +0.00(+0.00%) |
Jul 10, 2014 | 4.819 | 4.855 | 4.767 | 4.833 | 601,268 | -0.24(-4.64%) |
Jul 09, 2014 | 5.047 | 5.069 | 5.025 | 5.069 | 439,554 | -0.04(-0.86%) |
Jul 08, 2014 | 5.179 | 5.179 | 5.098 | 5.113 | 243,242 | -0.14(-2.66%) |
Jul 07, 2014 | 5.260 | 5.275 | 5.216 | 5.253 | 946,530 | -0.01(-0.14%) |
Jul 03, 2014 | 5.245 | 5.260 | 5.260 | 5.260 | 208,379 | +0.00(+0.00%) |
Jul 02, 2014 | 5.260 | 5.282 | 5.245 | 5.260 | 194,798 | +0.01(+0.28%) |