Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.712 | 4.722 | 4.482 | 4.616 | 251,370 | +0.06(+1.27%) |
Oct 30, 2014 | 5.020 | 5.097 | 4.462 | 4.559 | 232,398 | +0.17(+3.95%) |
Oct 29, 2014 | 4.433 | 4.433 | 4.212 | 4.385 | 109,545 | -0.01(-0.22%) |
Oct 28, 2014 | 4.087 | 4.395 | 4.087 | 4.395 | 111,330 | +0.34(+8.29%) |
Oct 27, 2014 | 4.097 | 4.116 | 4.116 | 4.058 | 44,540 | -0.06(-1.40%) |
Oct 24, 2014 | 4.164 | 4.193 | 4.106 | 4.116 | 30,915 | -0.03(-0.70%) |
Oct 23, 2014 | 4.068 | 4.183 | 4.068 | 4.145 | 73,524 | +0.16(+4.11%) |
Oct 22, 2014 | 4.097 | 4.155 | 3.953 | 3.981 | 56,499 | -0.15(-3.72%) |
Oct 21, 2014 | 4.087 | 4.203 | 4.039 | 4.135 | 85,318 | +0.05(+1.18%) |
Oct 20, 2014 | 3.885 | 4.087 | 3.885 | 4.087 | 84,646 | +0.20(+5.20%) |
Oct 17, 2014 | 4.058 | 4.058 | 3.866 | 3.885 | 63,044 | -0.10(-2.42%) |
Oct 16, 2014 | 3.828 | 4.058 | 3.828 | 3.981 | 66,475 | +0.09(+2.22%) |
Oct 15, 2014 | 3.770 | 3.972 | 3.693 | 3.895 | 184,037 | +0.06(+1.50%) |
Oct 14, 2014 | 3.895 | 3.953 | 3.780 | 3.837 | 135,826 | +0.01(+0.25%) |
Oct 13, 2014 | 3.770 | 3.933 | 3.751 | 3.828 | 158,304 | +0.06(+1.53%) |
Oct 10, 2014 | 3.856 | 3.885 | 3.760 | 3.770 | 153,472 | -0.09(-2.24%) |
Oct 09, 2014 | 3.962 | 3.981 | 3.895 | 3.856 | 71,307 | -0.12(-2.91%) |
Oct 08, 2014 | 3.856 | 4.030 | 3.856 | 3.972 | 101,856 | +0.11(+2.74%) |
Oct 07, 2014 | 4.001 | 4.001 | 3.856 | 3.866 | 76,623 | -0.17(-4.29%) |
Oct 06, 2014 | 4.203 | 4.203 | 3.885 | 4.039 | 135,989 | -0.16(-3.89%) |
Oct 03, 2014 | 4.203 | 4.308 | 4.164 | 4.203 | 93,809 | +0.07(+1.63%) |
Oct 02, 2014 | 3.847 | 4.232 | 3.847 | 4.135 | 102,817 | +0.33(+8.59%) |
Oct 01, 2014 | 3.943 | 3.953 | 3.799 | 3.808 | 130,583 | -0.15(-3.88%) |
Sep 30, 2014 | 4.020 | 4.020 | 3.953 | 3.962 | 160,738 | -0.04(-0.96%) |
Sep 29, 2014 | 4.058 | 4.087 | 3.962 | 4.001 | 55,976 | -0.09(-2.12%) |
Sep 26, 2014 | 4.058 | 4.193 | 4.058 | 4.087 | 127,333 | +0.06(+1.43%) |
Sep 25, 2014 | 4.232 | 4.232 | 4.020 | 4.030 | 135,610 | -0.19(-4.56%) |
Sep 24, 2014 | 4.251 | 4.318 | 4.129 | 4.222 | 119,212 | +0.00(+0.00%) |
Sep 23, 2014 | 4.289 | 4.328 | 4.135 | 4.222 | 190,362 | -0.08(-1.79%) |
Sep 22, 2014 | 3.818 | 4.405 | 3.818 | 4.299 | 346,616 | +0.51(+13.45%) |
Sep 19, 2014 | 4.549 | 4.645 | 3.655 | 3.789 | 621,614 | -0.74(-16.35%) |
Sep 18, 2014 | 4.347 | 4.732 | 4.318 | 4.530 | 190,499 | +0.22(+5.13%) |
Sep 17, 2014 | 4.357 | 4.443 | 4.280 | 4.308 | 65,704 | -0.06(-1.32%) |
Sep 16, 2014 | 4.405 | 4.433 | 4.357 | 4.366 | 88,486 | -0.04(-0.87%) |
Sep 15, 2014 | 4.520 | 4.520 | 4.395 | 4.405 | 77,273 | -0.11(-2.35%) |
Sep 12, 2014 | 4.626 | 4.626 | 4.472 | 4.510 | 93,814 | -0.11(-2.29%) |
Sep 11, 2014 | 4.578 | 4.674 | 4.578 | 4.616 | 33,987 | +0.00(+0.00%) |
Sep 10, 2014 | 4.559 | 4.635 | 4.559 | 4.616 | 48,566 | +0.05(+1.05%) |
Sep 09, 2014 | 4.664 | 4.664 | 4.568 | 4.568 | 104,270 | -0.10(-2.06%) |
Sep 08, 2014 | 4.693 | 4.751 | 4.635 | 4.664 | 51,681 | -0.02(-0.41%) |
Sep 05, 2014 | 4.712 | 4.760 | 4.664 | 4.684 | 70,029 | -0.07(-1.42%) |
Sep 04, 2014 | 4.809 | 4.857 | 4.732 | 4.751 | 105,565 | -0.03(-0.60%) |
Sep 03, 2014 | 4.953 | 4.991 | 4.751 | 4.780 | 79,077 | -0.15(-3.12%) |
Sep 02, 2014 | 4.857 | 4.953 | 4.799 | 4.934 | 157,300 | +0.09(+1.79%) |
Aug 29, 2014 | 4.847 | 4.847 | 4.847 | 4.847 | 94,831 | +0.00(+0.00%) |
Aug 28, 2014 | 4.866 | 4.895 | 4.837 | 4.847 | 77,117 | -0.05(-0.98%) |
Aug 27, 2014 | 4.934 | 4.934 | 4.866 | 4.895 | 56,167 | -0.01(-0.20%) |
Aug 26, 2014 | 4.895 | 4.895 | 4.866 | 4.905 | 81,879 | +0.01(+0.20%) |
Aug 25, 2014 | 4.962 | 4.982 | 4.866 | 4.895 | 60,926 | -0.05(-0.97%) |
Aug 22, 2014 | 4.953 | 5.049 | 4.914 | 4.943 | 124,147 | -0.03(-0.58%) |
Aug 21, 2014 | 4.914 | 5.001 | 4.914 | 4.972 | 80,847 | +0.05(+0.98%) |
Aug 20, 2014 | 4.934 | 4.962 | 4.914 | 4.924 | 76,532 | -0.09(-1.73%) |
Aug 19, 2014 | 5.107 | 5.126 | 4.924 | 5.011 | 120,668 | -0.10(-1.88%) |
Aug 18, 2014 | 4.991 | 5.107 | 4.982 | 5.107 | 99,339 | +0.13(+2.51%) |
Aug 15, 2014 | 5.011 | 4.934 | 4.914 | 4.982 | 132,357 | +0.05(+0.97%) |
Aug 14, 2014 | 5.011 | 5.034 | 4.914 | 4.934 | 109,891 | +0.06(+1.18%) |
Aug 13, 2014 | 4.876 | 4.924 | 4.847 | 4.876 | 86,480 | +0.01(+0.20%) |
Aug 12, 2014 | 4.866 | 4.914 | 4.789 | 4.866 | 103,464 | +0.00(+0.00%) |
Aug 11, 2014 | 4.837 | 4.934 | 4.828 | 4.866 | 73,829 | +0.08(+1.61%) |
Aug 08, 2014 | 4.741 | 4.818 | 4.741 | 4.789 | 67,927 | +0.04(+0.81%) |
Aug 07, 2014 | 4.770 | 4.837 | 4.693 | 4.751 | 76,882 | -0.02(-0.40%) |
Aug 06, 2014 | 4.751 | 4.866 | 4.732 | 4.770 | 87,869 | -0.01(-0.20%) |
Aug 05, 2014 | 4.684 | 4.885 | 4.684 | 4.780 | 153,555 | +0.05(+1.02%) |
Aug 04, 2014 | 4.712 | 4.809 | 4.635 | 4.732 | 171,681 | +0.02(+0.41%) |