Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.101 | 4.105 | 4.105 | 4.105 | 1,789,528 | +0.00(+0.10%) |
Aug 28, 2014 | 4.070 | 4.101 | 4.062 | 4.101 | 2,147,917 | +0.02(+0.48%) |
Aug 27, 2014 | 4.090 | 4.098 | 4.078 | 4.082 | 1,806,229 | -0.01(-0.19%) |
Aug 26, 2014 | 4.078 | 4.098 | 4.078 | 4.090 | 2,100,268 | +0.01(+0.19%) |
Aug 25, 2014 | 4.054 | 4.082 | 4.054 | 4.082 | 1,853,223 | +0.04(+0.88%) |
Aug 22, 2014 | 4.038 | 4.050 | 4.026 | 4.046 | 1,419,252 | +0.01(+0.29%) |
Aug 21, 2014 | 4.038 | 4.054 | 4.030 | 4.034 | 3,019,611 | -0.00(-0.10%) |
Aug 20, 2014 | 4.062 | 4.078 | 4.042 | 4.038 | 2,742,638 | -0.04(-0.96%) |
Aug 19, 2014 | 4.077 | 4.077 | 4.054 | 4.077 | 3,289,747 | +0.01(+0.29%) |
Aug 18, 2014 | 4.034 | 4.067 | 4.034 | 4.065 | 2,160,791 | +0.05(+1.17%) |
Aug 15, 2014 | 4.030 | 4.030 | 4.014 | 4.018 | 2,074,714 | +0.00(+0.00%) |
Aug 14, 2014 | 3.995 | 4.026 | 3.995 | 4.018 | 1,907,398 | +0.02(+0.59%) |
Aug 13, 2014 | 3.991 | 3.999 | 3.971 | 3.995 | 2,422,326 | +0.02(+0.59%) |
Aug 12, 2014 | 3.983 | 3.983 | 3.967 | 3.971 | 2,153,874 | -0.02(-0.39%) |
Aug 11, 2014 | 3.971 | 3.991 | 3.960 | 3.987 | 2,181,396 | +0.02(+0.59%) |
Aug 08, 2014 | 3.948 | 3.960 | 3.920 | 3.964 | 1,986,767 | +0.04(+0.90%) |
Aug 07, 2014 | 3.956 | 3.967 | 3.913 | 3.928 | 2,291,246 | -0.01(-0.30%) |
Aug 06, 2014 | 3.909 | 3.940 | 3.889 | 3.940 | 3,154,035 | +0.02(+0.60%) |
Aug 05, 2014 | 3.964 | 3.967 | 3.901 | 3.917 | 2,489,697 | -0.05(-1.28%) |
Aug 04, 2014 | 3.971 | 3.983 | 3.944 | 3.967 | 1,888,732 | +0.00(+0.00%) |
Aug 01, 2014 | 3.979 | 3.999 | 3.944 | 3.967 | 2,633,063 | -0.02(-0.59%) |
Jul 31, 2014 | 4.069 | 4.069 | 3.983 | 3.991 | 3,289,336 | -0.09(-2.12%) |
Jul 30, 2014 | 4.077 | 4.077 | 4.038 | 4.077 | 2,526,978 | +0.00(+0.00%) |
Jul 29, 2014 | 4.097 | 4.101 | 4.073 | 4.077 | 1,863,132 | -0.02(-0.38%) |
Jul 28, 2014 | 4.093 | 4.101 | 4.069 | 4.093 | 1,504,246 | +0.01(+0.19%) |
Jul 25, 2014 | 4.097 | 4.101 | 4.068 | 4.085 | 1,824,910 | -0.02(-0.38%) |
Jul 24, 2014 | 4.069 | 4.101 | 4.069 | 4.101 | 2,131,016 | +0.03(+0.77%) |
Jul 23, 2014 | 4.073 | 4.085 | 4.068 | 4.069 | 1,299,949 | +0.00(+0.00%) |
Jul 22, 2014 | 4.050 | 4.077 | 4.046 | 4.069 | 1,987,524 | +0.04(+0.89%) |
Jul 21, 2014 | 4.041 | 4.045 | 4.023 | 4.034 | 2,058,847 | -0.02(-0.58%) |
Jul 18, 2014 | 4.034 | 4.061 | 4.018 | 4.057 | 1,891,104 | +0.03(+0.87%) |
Jul 17, 2014 | 4.053 | 4.061 | 4.014 | 4.022 | 2,135,197 | -0.04(-0.96%) |
Jul 16, 2014 | 4.053 | 4.065 | 4.037 | 4.061 | 2,110,566 | +0.02(+0.58%) |
Jul 15, 2014 | 4.037 | 4.045 | 4.014 | 4.037 | 1,864,186 | +0.01(+0.19%) |
Jul 14, 2014 | 3.995 | 4.045 | 3.995 | 4.030 | 1,724,556 | +0.01(+0.19%) |
Jul 11, 2014 | 3.995 | 4.026 | 3.979 | 4.022 | 1,534,413 | +0.03(+0.78%) |
Jul 10, 2014 | 3.973 | 4.010 | 3.956 | 3.991 | 3,056,382 | -0.02(-0.49%) |
Jul 09, 2014 | 4.026 | 4.037 | 4.006 | 4.010 | 2,511,736 | -0.02(-0.58%) |
Jul 08, 2014 | 4.034 | 4.045 | 3.999 | 4.034 | 3,271,919 | -0.00(-0.10%) |
Jul 07, 2014 | 4.053 | 4.053 | 4.034 | 4.037 | 2,521,467 | -0.01(-0.19%) |
Jul 03, 2014 | 4.049 | 4.045 | 4.045 | 4.045 | 1,449,727 | +0.01(+0.29%) |
Jul 02, 2014 | 4.045 | 4.053 | 4.014 | 4.034 | 2,323,657 | -0.03(-0.67%) |
Jul 01, 2014 | 4.034 | 4.061 | 4.026 | 4.061 | 1,943,126 | +0.03(+0.68%) |
Jun 30, 2014 | 4.018 | 4.034 | 4.006 | 4.034 | 2,753,521 | +0.03(+0.78%) |
Jun 27, 2014 | 3.991 | 4.003 | 3.983 | 4.003 | 1,345,295 | +0.01(+0.29%) |
Jun 26, 2014 | 3.999 | 3.999 | 3.967 | 3.991 | 2,268,889 | -0.00(-0.10%) |
Jun 25, 2014 | 3.975 | 3.999 | 3.967 | 3.995 | 2,602,517 | +0.02(+0.39%) |
Jun 24, 2014 | 3.944 | 3.979 | 3.944 | 3.979 | 2,604,429 | +0.04(+0.89%) |
Jun 23, 2014 | 3.967 | 3.967 | 3.936 | 3.944 | 2,538,558 | -0.02(-0.49%) |
Jun 20, 2014 | 3.987 | 3.987 | 3.956 | 3.964 | 1,764,711 | -0.02(-0.59%) |
Jun 19, 2014 | 3.967 | 3.987 | 3.952 | 3.987 | 2,174,360 | +0.03(+0.80%) |
Jun 18, 2014 | 3.924 | 3.955 | 3.921 | 3.955 | 2,665,536 | +0.03(+0.79%) |
Jun 17, 2014 | 3.913 | 3.936 | 3.909 | 3.924 | 2,804,108 | +0.01(+0.20%) |
Jun 16, 2014 | 3.905 | 3.928 | 3.901 | 3.917 | 2,988,163 | +0.01(+0.30%) |
Jun 13, 2014 | 3.901 | 3.913 | 3.901 | 3.905 | 3,260,706 | +0.00(+0.10%) |
Jun 12, 2014 | 3.940 | 3.948 | 3.897 | 3.901 | 3,441,335 | -0.04(-0.98%) |
Jun 11, 2014 | 3.967 | 3.982 | 3.928 | 3.940 | 4,373,891 | -0.03(-0.68%) |
Jun 10, 2014 | 4.005 | 4.013 | 3.959 | 3.967 | 7,063,484 | -0.08(-1.91%) |
Jun 06, 2014 | 4.025 | 4.044 | 4.025 | 4.044 | 2,005,224 | +0.01(+0.29%) |
Jun 05, 2014 | 4.013 | 4.032 | 3.994 | 4.032 | 2,058,424 | +0.02(+0.58%) |
Jun 04, 2014 | 4.029 | 4.036 | 4.005 | 4.009 | 2,923,675 | -0.03(-0.67%) |
Jun 03, 2014 | 4.029 | 4.040 | 4.021 | 4.036 | 2,113,176 | +0.00(+0.10%) |