Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,744,026 | +0.01(+0.31%) |
Aug 28, 2014 | 4.588 | 4.645 | 4.576 | 4.636 | 18,792,262 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,134,040 | -0.05(-1.16%) |
Aug 26, 2014 | 4.581 | 4.659 | 4.564 | 4.651 | 28,196,784 | +0.08(+1.81%) |
Aug 25, 2014 | 4.581 | 4.612 | 4.559 | 4.569 | 16,039,179 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.600 | 4.526 | 4.561 | 26,271,114 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.557 | 4.559 | 28,526,958 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.636 | 4.591 | 4.602 | 23,159,714 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.655 | 4.583 | 4.631 | 25,961,232 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.506 | 4.594 | 29,842,208 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.532 | 38,860,496 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.456 | 4.475 | 26,888,136 | -0.05(-1.10%) |
Aug 13, 2014 | 4.506 | 4.563 | 4.477 | 4.525 | 26,951,548 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.449 | 4.498 | 31,106,368 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.487 | 4.498 | 36,197,528 | -0.02(-0.53%) |
Aug 08, 2014 | 4.337 | 4.546 | 4.337 | 4.522 | 93,969,184 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.156 | 42,833,420 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.199 | 23,470,826 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,335,716 | +0.00(+0.06%) |
Aug 04, 2014 | 4.206 | 4.241 | 4.180 | 4.201 | 25,308,122 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,095,430 | +0.05(+1.09%) |
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,145,324 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,858,334 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.218 | 4.232 | 22,894,884 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.218 | 34,698,852 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.306 | 4.227 | 4.234 | 27,953,556 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.280 | 4.310 | 26,739,624 | +0.01(+0.17%) |
Jul 23, 2014 | 4.399 | 4.401 | 4.299 | 4.303 | 31,127,120 | -0.09(-2.11%) |
Jul 22, 2014 | 4.449 | 4.472 | 4.387 | 4.396 | 31,385,430 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,528,574 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,645,036 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.594 | 34,006,828 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.606 | 33,582,792 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.568 | 4.610 | 41,528,336 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.537 | 4.591 | 28,580,200 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.513 | 4.534 | 20,084,520 | +0.01(+0.24%) |
Jul 10, 2014 | 4.463 | 4.544 | 4.427 | 4.523 | 27,970,852 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.568 | 4.420 | 4.548 | 40,718,076 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,311,664 | -0.04(-0.80%) |
Jul 07, 2014 | 4.494 | 4.496 | 4.444 | 4.451 | 13,376,746 | -0.04(-0.80%) |
Jul 03, 2014 | 4.406 | 4.487 | 4.487 | 4.487 | 14,378,502 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.447 | 18,815,016 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.488 | 4.394 | 4.463 | 33,648,568 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.425 | 4.358 | 4.413 | 18,906,862 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.401 | 4.339 | 4.375 | 31,806,878 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.432 | 4.356 | 4.370 | 26,984,306 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.432 | 4.356 | 4.429 | 22,545,014 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.482 | 4.365 | 4.384 | 28,936,914 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.456 | 4.394 | 4.453 | 43,480,896 | -0.05(-1.16%) |
Jun 20, 2014 | 4.568 | 4.583 | 4.470 | 4.506 | 37,092,856 | -0.05(-1.09%) |
Jun 19, 2014 | 4.577 | 4.601 | 4.522 | 4.555 | 49,848,828 | -0.11(-2.31%) |
Jun 18, 2014 | 4.656 | 4.684 | 4.613 | 4.663 | 22,638,824 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.687 | 4.617 | 4.667 | 16,552,944 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.637 | 20,857,862 | -0.01(-0.31%) |
Jun 13, 2014 | 4.694 | 4.696 | 4.606 | 4.651 | 23,932,440 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.577 | 4.646 | 35,387,268 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,932,078 | +0.06(+1.31%) |
Jun 10, 2014 | 4.518 | 4.579 | 4.498 | 4.558 | 22,835,836 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.569 | 4.518 | 4.529 | 16,916,026 | +0.02(+0.37%) |
Jun 05, 2014 | 4.501 | 4.527 | 4.475 | 4.513 | 19,795,810 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.475 | 4.494 | 16,900,780 | +0.00(+0.11%) |
Jun 03, 2014 | 4.518 | 4.522 | 4.429 | 4.489 | 25,455,294 | -0.02(-0.42%) |