Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.516 | 4.590 | 4.510 | 4.552 | 107,501 | +0.08(+1.71%) |
Oct 30, 2014 | 4.426 | 4.491 | 4.413 | 4.476 | 45,181 | +0.01(+0.18%) |
Oct 29, 2014 | 4.503 | 4.519 | 4.465 | 4.467 | 85,182 | +0.01(+0.25%) |
Oct 28, 2014 | 4.437 | 4.495 | 4.437 | 4.456 | 86,068 | +0.06(+1.43%) |
Oct 27, 2014 | 4.418 | 4.456 | 4.456 | 4.394 | 38,607 | -0.06(-1.41%) |
Oct 24, 2014 | 4.459 | 4.467 | 4.443 | 4.456 | 22,528 | -0.02(-0.43%) |
Oct 23, 2014 | 4.410 | 4.486 | 4.410 | 4.476 | 60,037 | +0.11(+2.63%) |
Oct 22, 2014 | 4.375 | 4.398 | 4.361 | 4.361 | 113,690 | +0.00(+0.06%) |
Oct 21, 2014 | 4.301 | 4.364 | 4.271 | 4.358 | 83,419 | +0.07(+1.66%) |
Oct 20, 2014 | 4.216 | 4.302 | 4.216 | 4.287 | 147,535 | +0.06(+1.42%) |
Oct 17, 2014 | 4.186 | 4.244 | 4.186 | 4.227 | 67,314 | +0.10(+2.45%) |
Oct 16, 2014 | 3.990 | 4.174 | 3.990 | 4.126 | 92,133 | +0.02(+0.60%) |
Oct 15, 2014 | 4.134 | 4.167 | 4.031 | 4.102 | 228,690 | -0.07(-1.70%) |
Oct 14, 2014 | 4.205 | 4.205 | 4.143 | 4.173 | 215,949 | +0.01(+0.26%) |
Oct 13, 2014 | 4.301 | 4.320 | 4.162 | 4.162 | 179,382 | -0.10(-2.31%) |
Oct 10, 2014 | 4.306 | 4.324 | 4.219 | 4.260 | 171,078 | -0.05(-1.20%) |
Oct 09, 2014 | 4.410 | 4.410 | 4.312 | 4.312 | 200,305 | -0.13(-3.01%) |
Oct 08, 2014 | 4.446 | 4.446 | 4.380 | 4.446 | 136,875 | -0.01(-0.18%) |
Oct 07, 2014 | 4.465 | 4.497 | 4.454 | 4.454 | 126,626 | -0.02(-0.49%) |
Oct 06, 2014 | 4.495 | 4.522 | 4.465 | 4.476 | 121,140 | -0.00(-0.06%) |
Oct 03, 2014 | 4.489 | 4.489 | 4.471 | 4.478 | 41,092 | -0.03(-0.73%) |
Oct 02, 2014 | 4.514 | 4.530 | 4.492 | 4.511 | 186,044 | -0.02(-0.36%) |
Oct 01, 2014 | 4.538 | 4.541 | 4.516 | 4.527 | 139,642 | -0.03(-0.66%) |
Sep 30, 2014 | 4.541 | 4.566 | 4.541 | 4.557 | 142,577 | +0.00(+0.00%) |
Sep 29, 2014 | 4.574 | 4.577 | 4.546 | 4.557 | 80,869 | -0.05(-1.12%) |
Sep 26, 2014 | 4.634 | 4.634 | 4.585 | 4.609 | 112,576 | +0.02(+0.48%) |
Sep 25, 2014 | 4.664 | 4.680 | 4.587 | 4.587 | 183,801 | -0.11(-2.44%) |
Sep 24, 2014 | 4.707 | 4.716 | 4.677 | 4.702 | 87,970 | -0.02(-0.35%) |
Sep 23, 2014 | 4.737 | 4.737 | 4.713 | 4.718 | 149,990 | -0.05(-0.97%) |
Sep 22, 2014 | 4.787 | 4.811 | 4.754 | 4.765 | 84,592 | -0.01(-0.29%) |
Sep 19, 2014 | 4.792 | 4.792 | 4.770 | 4.778 | 209,246 | -0.02(-0.45%) |
Sep 18, 2014 | 4.792 | 4.803 | 4.787 | 4.800 | 287,107 | +0.04(+0.80%) |
Sep 17, 2014 | 4.770 | 4.773 | 4.748 | 4.762 | 63,642 | -0.01(-0.17%) |
Sep 16, 2014 | 4.773 | 4.773 | 4.748 | 4.770 | 160,697 | -0.01(-0.29%) |
Sep 15, 2014 | 4.806 | 4.841 | 4.778 | 4.784 | 79,414 | -0.01(-0.11%) |
Sep 12, 2014 | 4.789 | 4.814 | 4.778 | 4.789 | 215,315 | -0.00(-0.06%) |
Sep 11, 2014 | 4.811 | 4.811 | 4.787 | 4.792 | 111,052 | -0.03(-0.57%) |
Sep 10, 2014 | 4.778 | 4.819 | 4.778 | 4.819 | 355,810 | +0.02(+0.46%) |
Sep 09, 2014 | 4.784 | 4.798 | 4.776 | 4.798 | 83,276 | +0.02(+0.32%) |
Sep 08, 2014 | 4.830 | 4.830 | 4.776 | 4.782 | 158,978 | -0.05(-1.11%) |
Sep 05, 2014 | 4.836 | 4.844 | 4.828 | 4.836 | 154,380 | +0.00(+0.06%) |
Sep 04, 2014 | 4.814 | 4.836 | 4.810 | 4.833 | 518,179 | -0.01(-0.11%) |
Sep 03, 2014 | 4.844 | 4.852 | 4.814 | 4.838 | 427,471 | +0.05(+1.03%) |
Sep 02, 2014 | 4.792 | 4.799 | 4.776 | 4.789 | 216,912 | +0.00(+0.06%) |
Aug 29, 2014 | 4.776 | 4.787 | 4.787 | 4.787 | 209,968 | -0.01(-0.17%) |
Aug 28, 2014 | 4.789 | 4.795 | 4.773 | 4.795 | 169,792 | -0.03(-0.55%) |
Aug 27, 2014 | 4.819 | 4.830 | 4.817 | 4.821 | 53,558 | -0.01(-0.13%) |
Aug 26, 2014 | 4.808 | 4.841 | 4.808 | 4.828 | 83,547 | +0.03(+0.63%) |
Aug 25, 2014 | 4.806 | 4.825 | 4.792 | 4.798 | 120,609 | +0.01(+0.29%) |
Aug 22, 2014 | 4.781 | 4.787 | 4.776 | 4.784 | 148,781 | -0.02(-0.45%) |
Aug 21, 2014 | 4.792 | 4.814 | 4.787 | 4.806 | 102,782 | +0.02(+0.40%) |
Aug 20, 2014 | 4.776 | 4.795 | 4.754 | 4.787 | 203,607 | -0.01(-0.11%) |
Aug 19, 2014 | 4.748 | 4.808 | 4.748 | 4.792 | 454,375 | +0.07(+1.44%) |
Aug 18, 2014 | 4.683 | 4.727 | 4.683 | 4.724 | 130,008 | +0.05(+1.05%) |
Aug 15, 2014 | 4.732 | 4.765 | 4.664 | 4.675 | 265,392 | +0.01(+0.23%) |
Aug 14, 2014 | 4.645 | 4.701 | 4.645 | 4.664 | 140,319 | +0.02(+0.35%) |
Aug 13, 2014 | 4.626 | 4.667 | 4.626 | 4.647 | 520,700 | +0.05(+1.01%) |
Aug 12, 2014 | 4.620 | 4.620 | 4.598 | 4.601 | 211,936 | +0.00(+0.00%) |
Aug 11, 2014 | 4.607 | 4.634 | 4.598 | 4.601 | 85,827 | +0.02(+0.48%) |
Aug 08, 2014 | 4.536 | 4.590 | 4.533 | 4.579 | 167,476 | +0.06(+1.33%) |
Aug 07, 2014 | 4.571 | 4.571 | 4.508 | 4.519 | 84,449 | -0.05(-1.02%) |
Aug 06, 2014 | 4.514 | 4.576 | 4.514 | 4.566 | 177,418 | +0.01(+0.18%) |
Aug 05, 2014 | 4.585 | 4.585 | 4.533 | 4.557 | 196,681 | -0.04(-0.77%) |
Aug 04, 2014 | 4.612 | 4.626 | 4.579 | 4.593 | 217,403 | -0.02(-0.36%) |