Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.066 | 4.092 | 4.092 | 4.092 | 25,904 | +0.07(+1.80%) |
Aug 28, 2014 | 4.014 | 4.138 | 3.993 | 4.019 | 64,837 | +0.03(+0.78%) |
Aug 27, 2014 | 4.050 | 4.112 | 3.930 | 3.988 | 12,625 | -0.04(-1.03%) |
Aug 26, 2014 | 4.050 | 4.087 | 4.014 | 4.030 | 11,020 | -0.05(-1.27%) |
Aug 25, 2014 | 4.061 | 4.079 | 4.020 | 4.081 | 13,305 | +0.01(+0.13%) |
Aug 22, 2014 | 4.081 | 4.081 | 4.071 | 4.076 | 3,690 | -0.01(-0.13%) |
Aug 21, 2014 | 4.050 | 4.081 | 4.031 | 4.081 | 39,243 | +0.07(+1.68%) |
Aug 20, 2014 | 4.097 | 4.138 | 4.004 | 4.014 | 22,380 | -0.09(-2.14%) |
Aug 19, 2014 | 4.128 | 4.128 | 4.072 | 4.102 | 144,731 | -0.03(-0.75%) |
Aug 18, 2014 | 4.066 | 4.133 | 3.968 | 4.133 | 18,450 | +0.06(+1.40%) |
Aug 15, 2014 | 4.014 | 4.081 | 3.942 | 4.076 | 25,962 | +0.00(+0.00%) |
Aug 14, 2014 | 4.045 | 4.087 | 3.937 | 4.076 | 42,036 | -0.01(-0.13%) |
Aug 13, 2014 | 3.921 | 4.076 | 3.900 | 4.081 | 64,374 | -0.04(-0.88%) |
Aug 12, 2014 | 4.118 | 4.133 | 4.061 | 4.118 | 85,354 | -0.01(-0.13%) |
Aug 11, 2014 | 4.066 | 4.138 | 4.066 | 4.123 | 31,518 | +0.02(+0.50%) |
Aug 08, 2014 | 4.061 | 4.102 | 4.061 | 4.102 | 14,257 | +0.06(+1.41%) |
Aug 07, 2014 | 4.025 | 4.102 | 3.988 | 4.045 | 43,602 | -0.02(-0.51%) |
Aug 06, 2014 | 4.019 | 4.092 | 4.019 | 4.066 | 8,260 | +0.01(+0.13%) |
Aug 05, 2014 | 3.968 | 4.066 | 3.962 | 4.061 | 13,988 | +0.08(+2.08%) |
Aug 04, 2014 | 4.035 | 4.037 | 3.906 | 3.978 | 67,231 | -0.06(-1.41%) |
Aug 01, 2014 | 4.035 | 4.164 | 4.009 | 4.035 | 12,820 | +0.03(+0.65%) |
Jul 31, 2014 | 3.983 | 4.081 | 3.895 | 4.009 | 61,514 | +0.00(+0.00%) |
Jul 30, 2014 | 4.004 | 4.056 | 3.978 | 4.009 | 27,804 | -0.04(-1.02%) |
Jul 29, 2014 | 3.988 | 4.143 | 3.988 | 4.050 | 27,327 | +0.07(+1.82%) |
Jul 28, 2014 | 3.880 | 3.988 | 3.880 | 3.978 | 52,806 | +0.06(+1.45%) |
Jul 25, 2014 | 3.983 | 4.009 | 3.735 | 3.921 | 282,478 | -0.06(-1.56%) |
Jul 24, 2014 | 3.978 | 4.014 | 3.973 | 3.983 | 10,249 | +0.03(+0.65%) |
Jul 23, 2014 | 3.859 | 3.983 | 3.854 | 3.957 | 37,035 | +0.09(+2.41%) |
Jul 22, 2014 | 3.802 | 3.890 | 3.745 | 3.864 | 37,251 | +0.06(+1.63%) |
Jul 21, 2014 | 3.776 | 3.877 | 3.698 | 3.802 | 81,395 | -0.01(-0.14%) |
Jul 18, 2014 | 3.874 | 3.880 | 3.792 | 3.807 | 31,765 | -0.08(-2.13%) |
Jul 17, 2014 | 3.859 | 3.926 | 3.828 | 3.890 | 24,380 | +0.02(+0.40%) |
Jul 16, 2014 | 3.890 | 3.942 | 3.843 | 3.874 | 19,174 | +0.02(+0.40%) |
Jul 15, 2014 | 3.895 | 3.942 | 3.843 | 3.859 | 63,275 | -0.08(-2.15%) |
Jul 14, 2014 | 4.014 | 4.014 | 3.900 | 3.944 | 33,926 | -0.04(-1.12%) |
Jul 11, 2014 | 4.027 | 4.128 | 3.988 | 3.988 | 18,583 | -0.05(-1.15%) |
Jul 10, 2014 | 4.025 | 4.118 | 4.025 | 4.035 | 19,132 | -0.05(-1.14%) |
Jul 09, 2014 | 4.030 | 4.087 | 4.030 | 4.081 | 32,768 | +0.04(+0.90%) |
Jul 08, 2014 | 4.061 | 4.081 | 4.030 | 4.045 | 15,144 | -0.06(-1.51%) |
Jul 07, 2014 | 4.056 | 4.128 | 4.056 | 4.107 | 21,065 | +0.05(+1.28%) |
Jul 03, 2014 | 4.149 | 4.056 | 4.056 | 4.056 | 14,885 | -0.06(-1.38%) |
Jul 02, 2014 | 4.138 | 4.195 | 4.071 | 4.112 | 23,383 | -0.04(-1.00%) |
Jul 01, 2014 | 4.066 | 4.200 | 4.040 | 4.154 | 52,531 | +0.12(+3.08%) |
Jun 30, 2014 | 4.107 | 4.107 | 3.843 | 4.030 | 178,656 | -0.07(-1.77%) |
Jun 27, 2014 | 4.092 | 4.133 | 4.092 | 4.102 | 38,110 | -0.01(-0.13%) |
Jun 26, 2014 | 4.107 | 4.226 | 4.102 | 4.107 | 33,460 | +0.04(+1.02%) |
Jun 25, 2014 | 4.079 | 4.087 | 4.035 | 4.066 | 51,806 | -0.03(-0.63%) |
Jun 24, 2014 | 4.112 | 4.118 | 4.056 | 4.092 | 57,045 | -0.05(-1.13%) |
Jun 23, 2014 | 4.325 | 4.325 | 4.087 | 4.138 | 59,005 | +0.02(+0.50%) |
Jun 20, 2014 | 4.102 | 4.133 | 4.040 | 4.118 | 69,032 | +0.01(+0.13%) |
Jun 19, 2014 | 4.087 | 4.154 | 4.087 | 4.112 | 74,907 | +0.03(+0.63%) |
Jun 18, 2014 | 4.180 | 4.211 | 4.004 | 4.087 | 206,918 | -0.10(-2.47%) |
Jun 17, 2014 | 4.216 | 4.242 | 4.143 | 4.190 | 59,902 | -0.04(-0.86%) |
Jun 16, 2014 | 4.268 | 4.307 | 4.226 | 4.226 | 46,049 | -0.04(-0.97%) |
Jun 13, 2014 | 4.268 | 4.283 | 4.216 | 4.268 | 9,194 | +0.00(+0.00%) |
Jun 12, 2014 | 4.319 | 4.319 | 4.221 | 4.268 | 12,169 | -0.04(-0.96%) |
Jun 11, 2014 | 4.371 | 4.371 | 4.273 | 4.309 | 13,253 | -0.01(-0.12%) |
Jun 10, 2014 | 4.273 | 4.330 | 4.237 | 4.314 | 23,748 | -0.01(-0.24%) |
Jun 06, 2014 | 4.304 | 4.330 | 4.258 | 4.324 | 28,463 | +0.05(+1.08%) |
Jun 05, 2014 | 4.258 | 4.296 | 4.227 | 4.278 | 13,927 | +0.00(+0.00%) |
Jun 04, 2014 | 4.222 | 4.309 | 4.207 | 4.278 | 25,204 | +0.03(+0.60%) |
Jun 03, 2014 | 4.232 | 4.268 | 4.217 | 4.253 | 9,237 | -0.02(-0.36%) |