Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.476 | 4.483 | 4.401 | 4.438 | 572,119 | -0.04(-0.84%) |
Sep 29, 2014 | 4.431 | 4.476 | 4.417 | 4.476 | 213,485 | -0.01(-0.17%) |
Sep 26, 2014 | 4.431 | 4.491 | 4.423 | 4.483 | 239,695 | +0.05(+1.19%) |
Sep 25, 2014 | 4.498 | 4.514 | 4.416 | 4.431 | 268,097 | -0.07(-1.50%) |
Sep 24, 2014 | 4.529 | 4.574 | 4.476 | 4.498 | 247,744 | +0.01(+0.17%) |
Sep 23, 2014 | 4.566 | 4.566 | 4.491 | 4.491 | 507,471 | -0.08(-1.81%) |
Sep 22, 2014 | 4.619 | 4.626 | 4.574 | 4.574 | 218,829 | -0.06(-1.30%) |
Sep 19, 2014 | 4.619 | 4.649 | 4.589 | 4.634 | 668,627 | +0.00(+0.00%) |
Sep 18, 2014 | 4.634 | 4.656 | 4.596 | 4.634 | 245,791 | +0.00(+0.00%) |
Sep 17, 2014 | 4.634 | 4.664 | 4.619 | 4.634 | 200,713 | +0.01(+0.16%) |
Sep 16, 2014 | 4.589 | 4.649 | 4.589 | 4.626 | 354,310 | +0.05(+1.15%) |
Sep 15, 2014 | 4.611 | 4.641 | 4.574 | 4.574 | 263,226 | -0.06(-1.30%) |
Sep 12, 2014 | 4.694 | 4.754 | 4.559 | 4.634 | 556,551 | -0.02(-0.32%) |
Sep 11, 2014 | 4.641 | 4.687 | 4.626 | 4.649 | 122,209 | +0.00(+0.00%) |
Sep 10, 2014 | 4.702 | 4.702 | 4.619 | 4.649 | 250,188 | -0.06(-1.28%) |
Sep 09, 2014 | 4.769 | 4.769 | 4.709 | 4.709 | 209,705 | -0.08(-1.57%) |
Sep 08, 2014 | 4.747 | 4.814 | 4.747 | 4.784 | 172,596 | +0.04(+0.79%) |
Sep 05, 2014 | 4.747 | 4.792 | 4.739 | 4.747 | 426,503 | -0.01(-0.16%) |
Sep 04, 2014 | 4.799 | 4.852 | 4.732 | 4.754 | 397,609 | -0.08(-1.56%) |
Sep 03, 2014 | 4.882 | 4.942 | 4.814 | 4.829 | 411,191 | -0.05(-1.08%) |
Sep 02, 2014 | 4.890 | 4.912 | 4.845 | 4.882 | 141,377 | +0.02(+0.31%) |
Aug 29, 2014 | 4.694 | 4.867 | 4.867 | 4.867 | 315,717 | +0.05(+0.94%) |
Aug 28, 2014 | 4.807 | 4.845 | 4.807 | 4.822 | 167,792 | -0.01(-0.16%) |
Aug 27, 2014 | 4.860 | 4.867 | 4.814 | 4.829 | 88,544 | -0.02(-0.47%) |
Aug 26, 2014 | 4.814 | 4.860 | 4.814 | 4.852 | 171,706 | +0.05(+0.94%) |
Aug 25, 2014 | 4.867 | 4.867 | 4.792 | 4.807 | 209,157 | -0.04(-0.78%) |
Aug 22, 2014 | 4.890 | 4.890 | 4.792 | 4.845 | 301,356 | -0.05(-1.08%) |
Aug 21, 2014 | 4.845 | 4.905 | 4.845 | 4.897 | 297,966 | +0.04(+0.77%) |
Aug 20, 2014 | 4.882 | 4.882 | 4.829 | 4.860 | 142,370 | -0.02(-0.46%) |
Aug 19, 2014 | 4.837 | 4.879 | 4.837 | 4.882 | 295,543 | +0.02(+0.46%) |
Aug 18, 2014 | 4.822 | 4.860 | 4.799 | 4.860 | 256,875 | +0.08(+1.73%) |
Aug 15, 2014 | 4.829 | 4.837 | 4.732 | 4.777 | 372,824 | +0.00(+0.00%) |
Aug 14, 2014 | 4.792 | 4.814 | 4.769 | 4.777 | 148,042 | +0.00(+0.00%) |
Aug 13, 2014 | 4.732 | 4.777 | 4.724 | 4.777 | 165,060 | +0.07(+1.44%) |
Aug 12, 2014 | 4.754 | 4.807 | 4.709 | 4.709 | 232,874 | -0.07(-1.42%) |
Aug 11, 2014 | 4.717 | 4.792 | 4.687 | 4.777 | 209,971 | +0.08(+1.76%) |
Aug 08, 2014 | 4.634 | 4.709 | 4.616 | 4.694 | 409,779 | +0.05(+0.97%) |
Aug 07, 2014 | 4.566 | 4.739 | 4.566 | 4.649 | 341,851 | -0.07(-1.44%) |
Aug 06, 2014 | 4.634 | 4.739 | 4.593 | 4.717 | 307,170 | +0.05(+1.13%) |
Aug 05, 2014 | 4.679 | 4.701 | 4.638 | 4.664 | 277,327 | -0.04(-0.95%) |
Aug 04, 2014 | 4.671 | 4.709 | 4.634 | 4.709 | 274,077 | +0.06(+1.28%) |
Aug 01, 2014 | 4.716 | 4.739 | 4.638 | 4.649 | 442,477 | -0.05(-1.11%) |
Jul 31, 2014 | 4.642 | 4.716 | 4.642 | 4.701 | 694,502 | +0.00(+0.00%) |
Jul 30, 2014 | 4.731 | 4.746 | 4.701 | 4.701 | 479,256 | -0.01(-0.16%) |
Jul 29, 2014 | 4.754 | 4.761 | 4.679 | 4.709 | 358,128 | -0.04(-0.79%) |
Jul 28, 2014 | 4.739 | 4.768 | 4.724 | 4.746 | 309,774 | +0.01(+0.16%) |
Jul 25, 2014 | 4.739 | 4.791 | 4.739 | 4.739 | 418,342 | -0.04(-0.78%) |
Jul 24, 2014 | 4.843 | 4.851 | 4.761 | 4.776 | 391,683 | -0.05(-1.08%) |
Jul 23, 2014 | 4.821 | 4.858 | 4.806 | 4.828 | 202,857 | +0.00(+0.00%) |
Jul 22, 2014 | 4.821 | 4.873 | 4.813 | 4.828 | 280,186 | +0.03(+0.62%) |
Jul 21, 2014 | 4.813 | 4.836 | 4.783 | 4.798 | 276,860 | -0.04(-0.77%) |
Jul 18, 2014 | 4.754 | 4.858 | 4.754 | 4.836 | 360,248 | +0.07(+1.41%) |
Jul 17, 2014 | 4.798 | 4.828 | 4.768 | 4.768 | 527,313 | -0.07(-1.54%) |
Jul 16, 2014 | 4.821 | 4.851 | 4.791 | 4.843 | 306,233 | +0.03(+0.62%) |
Jul 15, 2014 | 4.813 | 4.836 | 4.754 | 4.813 | 271,018 | +0.00(+0.00%) |
Jul 14, 2014 | 4.836 | 4.865 | 4.739 | 4.813 | 253,560 | +0.00(+0.00%) |
Jul 11, 2014 | 4.836 | 4.851 | 4.806 | 4.813 | 306,283 | -0.01(-0.31%) |
Jul 10, 2014 | 4.716 | 4.843 | 4.716 | 4.828 | 1,047,151 | +0.06(+1.25%) |
Jul 09, 2014 | 4.761 | 4.768 | 4.716 | 4.768 | 582,019 | +0.01(+0.16%) |
Jul 08, 2014 | 4.731 | 4.768 | 4.679 | 4.761 | 626,709 | +0.03(+0.63%) |
Jul 07, 2014 | 4.679 | 4.754 | 4.671 | 4.731 | 594,657 | +0.05(+1.12%) |
Jul 03, 2014 | 4.694 | 4.679 | 4.679 | 4.679 | 545,402 | -0.01(-0.32%) |
Jul 02, 2014 | 4.671 | 4.731 | 4.642 | 4.694 | 596,474 | +0.01(+0.16%) |