Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.512 | 4.526 | 4.498 | 4.498 | 72,386 | -0.06(-1.24%) |
Jul 30, 2014 | 4.550 | 4.554 | 4.540 | 4.554 | 61,181 | +0.00(+0.00%) |
Jul 29, 2014 | 4.521 | 4.554 | 4.521 | 4.554 | 67,228 | +0.04(+0.94%) |
Jul 28, 2014 | 4.521 | 4.531 | 4.507 | 4.512 | 110,083 | +0.01(+0.21%) |
Jul 25, 2014 | 4.517 | 4.521 | 4.503 | 4.503 | 38,700 | +0.00(+0.10%) |
Jul 24, 2014 | 4.498 | 4.512 | 4.498 | 4.498 | 43,326 | -0.01(-0.21%) |
Jul 23, 2014 | 4.507 | 4.512 | 4.507 | 4.507 | 40,772 | -0.00(-0.10%) |
Jul 22, 2014 | 4.503 | 4.521 | 4.503 | 4.512 | 90,569 | +0.01(+0.31%) |
Jul 21, 2014 | 4.488 | 4.503 | 4.488 | 4.498 | 22,161 | -0.01(-0.21%) |
Jul 18, 2014 | 4.493 | 4.517 | 4.479 | 4.507 | 80,620 | +0.01(+0.31%) |
Jul 17, 2014 | 4.512 | 4.521 | 4.493 | 4.493 | 55,326 | -0.05(-1.03%) |
Jul 16, 2014 | 4.498 | 4.540 | 4.493 | 4.540 | 121,227 | +0.03(+0.73%) |
Jul 15, 2014 | 4.484 | 4.507 | 4.484 | 4.507 | 54,961 | +0.02(+0.42%) |
Jul 14, 2014 | 4.484 | 4.498 | 4.484 | 4.488 | 131,156 | +0.03(+0.63%) |
Jul 11, 2014 | 4.456 | 4.465 | 4.451 | 4.460 | 7,162 | +0.01(+0.32%) |
Jul 10, 2014 | 4.437 | 4.456 | 4.413 | 4.446 | 101,983 | -0.04(-0.84%) |
Jul 09, 2014 | 4.465 | 4.507 | 4.465 | 4.484 | 195,123 | +0.01(+0.32%) |
Jul 08, 2014 | 4.488 | 4.488 | 4.465 | 4.470 | 50,757 | -0.00(-0.09%) |
Jul 07, 2014 | 4.488 | 4.493 | 4.465 | 4.474 | 60,561 | -0.03(-0.74%) |
Jul 03, 2014 | 4.503 | 4.507 | 4.507 | 4.507 | 58,572 | -0.00(-0.10%) |
Jul 02, 2014 | 4.517 | 4.517 | 4.507 | 4.512 | 39,047 | -0.01(-0.21%) |
Jul 01, 2014 | 4.465 | 4.526 | 4.465 | 4.521 | 140,330 | +0.08(+1.89%) |
Jun 30, 2014 | 4.427 | 4.446 | 4.423 | 4.437 | 70,946 | +0.03(+0.65%) |
Jun 27, 2014 | 4.399 | 4.414 | 4.399 | 4.409 | 98,030 | -0.01(-0.32%) |
Jun 26, 2014 | 4.395 | 4.427 | 4.395 | 4.423 | 40,180 | +0.02(+0.53%) |
Jun 25, 2014 | 4.378 | 4.409 | 4.376 | 4.399 | 30,857 | +0.01(+0.21%) |
Jun 24, 2014 | 4.399 | 4.423 | 4.380 | 4.390 | 152,868 | +0.00(+0.00%) |
Jun 23, 2014 | 4.404 | 4.409 | 4.372 | 4.390 | 246,803 | -0.04(-0.95%) |
Jun 20, 2014 | 4.427 | 4.437 | 4.362 | 4.432 | 73,551 | -0.00(-0.11%) |
Jun 19, 2014 | 4.427 | 4.446 | 4.427 | 4.437 | 402,667 | +0.04(+0.85%) |
Jun 18, 2014 | 4.334 | 4.399 | 4.334 | 4.399 | 183,447 | +0.08(+1.74%) |
Jun 17, 2014 | 4.291 | 4.331 | 4.291 | 4.324 | 50,297 | +0.02(+0.44%) |
Jun 16, 2014 | 4.324 | 4.324 | 4.305 | 4.305 | 88,639 | -0.02(-0.43%) |
Jun 13, 2014 | 4.310 | 4.329 | 4.310 | 4.324 | 111,472 | +0.02(+0.44%) |
Jun 12, 2014 | 4.277 | 4.315 | 4.277 | 4.305 | 97,268 | +0.02(+0.44%) |
Jun 11, 2014 | 4.282 | 4.334 | 4.277 | 4.287 | 92,558 | +0.01(+0.33%) |
Jun 10, 2014 | 4.226 | 4.273 | 4.226 | 4.273 | 75,900 | -0.02(-0.44%) |
Jun 06, 2014 | 4.258 | 4.291 | 4.258 | 4.291 | 52,623 | +0.03(+0.77%) |
Jun 05, 2014 | 4.258 | 4.273 | 4.226 | 4.258 | 56,388 | -0.01(-0.33%) |
Jun 04, 2014 | 4.216 | 4.273 | 4.211 | 4.273 | 107,086 | +0.04(+0.99%) |
Jun 03, 2014 | 4.197 | 4.232 | 4.197 | 4.231 | 163,024 | +0.02(+0.46%) |
Jun 02, 2014 | 4.211 | 4.251 | 4.211 | 4.211 | 302,070 | +0.03(+0.61%) |
May 30, 2014 | 4.226 | 4.226 | 4.174 | 4.186 | 148,455 | -0.00(-0.04%) |
May 29, 2014 | 4.197 | 4.202 | 4.179 | 4.188 | 128,935 | +0.01(+0.22%) |
May 28, 2014 | 4.165 | 4.183 | 4.160 | 4.179 | 58,964 | -0.00(-0.06%) |
May 27, 2014 | 4.132 | 4.183 | 4.118 | 4.181 | 79,393 | +0.03(+0.79%) |
May 23, 2014 | 4.132 | 4.148 | 4.148 | 4.148 | 267,514 | +0.03(+0.65%) |
May 22, 2014 | 4.103 | 4.122 | 4.089 | 4.121 | 58,186 | +0.03(+0.78%) |
May 21, 2014 | 4.071 | 4.117 | 4.066 | 4.089 | 155,991 | +0.02(+0.46%) |
May 20, 2014 | 4.056 | 4.075 | 4.042 | 4.071 | 297,175 | -0.01(-0.23%) |
May 19, 2014 | 4.089 | 4.111 | 4.075 | 4.080 | 75,498 | -0.03(-0.80%) |
May 16, 2014 | 4.113 | 4.118 | 4.010 | 4.113 | 56,489 | +0.01(+0.24%) |
May 15, 2014 | 4.118 | 4.118 | 4.089 | 4.103 | 175,158 | -0.01(-0.35%) |
May 14, 2014 | 4.136 | 4.150 | 4.108 | 4.118 | 52,274 | -0.01(-0.23%) |
May 13, 2014 | 4.118 | 4.132 | 4.108 | 4.127 | 43,705 | +0.03(+0.80%) |
May 12, 2014 | 4.071 | 4.103 | 4.066 | 4.094 | 52,650 | +0.01(+0.35%) |
May 09, 2014 | 4.085 | 4.103 | 4.075 | 4.080 | 64,793 | +0.00(+0.12%) |
May 08, 2014 | 4.103 | 4.108 | 4.071 | 4.075 | 246,409 | -0.03(-0.80%) |
May 07, 2014 | 4.103 | 4.132 | 4.089 | 4.108 | 271,470 | -0.04(-0.91%) |
May 06, 2014 | 4.136 | 4.150 | 4.113 | 4.146 | 100,409 | -0.00(-0.11%) |
May 05, 2014 | 4.089 | 4.150 | 4.089 | 4.150 | 129,039 | +0.02(+0.45%) |
May 02, 2014 | 4.108 | 4.150 | 4.108 | 4.132 | 78,985 | +0.03(+0.63%) |