Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.411 | 28,989,094 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.458 | 4.357 | 4.426 | 21,808,696 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,222,556 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,209,724 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.490 | 4.523 | 16,690,214 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,512,030 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.516 | 23,159,876 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.666 | 4.559 | 4.561 | 62,885,592 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.592 | 4.647 | 22,965,456 | +0.07(+1.51%) |
Sep 17, 2014 | 4.564 | 4.621 | 4.542 | 4.578 | 18,152,776 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.600 | 4.482 | 4.574 | 22,999,996 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.490 | 4.509 | 30,761,754 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,455,080 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,219,310 | -0.05(-1.02%) |
Sep 10, 2014 | 4.698 | 4.706 | 4.644 | 4.688 | 18,026,590 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.741 | 4.666 | 4.671 | 20,767,832 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,390,144 | -0.04(-0.90%) |
Sep 05, 2014 | 4.784 | 4.805 | 4.743 | 4.774 | 26,541,028 | -0.01(-0.30%) |
Sep 04, 2014 | 4.698 | 4.817 | 4.695 | 4.788 | 51,433,988 | +0.08(+1.75%) |
Sep 03, 2014 | 4.686 | 4.721 | 4.654 | 4.706 | 27,133,068 | +0.05(+0.97%) |
Sep 02, 2014 | 4.662 | 4.662 | 4.621 | 4.660 | 20,145,088 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,744,758 | +0.01(+0.31%) |
Aug 28, 2014 | 4.588 | 4.645 | 4.576 | 4.635 | 18,792,896 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,134,684 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.564 | 4.651 | 28,197,736 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.559 | 4.568 | 16,039,720 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.600 | 4.525 | 4.561 | 26,272,000 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.556 | 4.559 | 28,527,920 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.635 | 4.591 | 4.602 | 23,160,496 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.654 | 4.583 | 4.631 | 25,962,108 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.505 | 4.594 | 29,843,216 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.532 | 38,861,808 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.475 | 26,889,042 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.563 | 4.477 | 4.525 | 26,952,456 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,107,418 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,198,752 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,972,352 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.156 | 42,834,868 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.198 | 23,471,618 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,336,772 | +0.00(+0.06%) |
Aug 04, 2014 | 4.206 | 4.241 | 4.179 | 4.201 | 25,308,976 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,096,210 | +0.05(+1.09%) |
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,146,748 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,859,208 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.232 | 22,895,656 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,700,024 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.306 | 4.227 | 4.234 | 27,954,498 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,740,526 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.401 | 4.298 | 4.303 | 31,128,170 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,386,490 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,529,436 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,647,052 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.594 | 34,007,976 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,583,924 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,529,736 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,581,164 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.513 | 4.534 | 20,085,198 | +0.01(+0.24%) |
Jul 10, 2014 | 4.463 | 4.544 | 4.427 | 4.523 | 27,971,796 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.420 | 4.548 | 40,719,448 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,312,450 | -0.04(-0.80%) |
Jul 07, 2014 | 4.494 | 4.496 | 4.444 | 4.451 | 13,377,198 | -0.04(-0.80%) |
Jul 03, 2014 | 4.406 | 4.486 | 4.486 | 4.486 | 14,378,987 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.447 | 18,815,650 | -0.02(-0.36%) |