Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.652 | 4.649 | 4.649 | 4.649 | 21,746,574 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.645 | 4.575 | 4.635 | 18,794,464 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.655 | 4.590 | 4.597 | 19,136,282 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.651 | 28,200,088 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.558 | 4.568 | 16,041,059 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,274,194 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.613 | 4.556 | 4.558 | 28,530,302 | -0.04(-0.94%) |
Aug 20, 2014 | 4.613 | 4.635 | 4.591 | 4.602 | 23,162,428 | -0.03(-0.62%) |
Aug 19, 2014 | 4.594 | 4.654 | 4.582 | 4.630 | 25,964,274 | +0.04(+0.81%) |
Aug 18, 2014 | 4.550 | 4.596 | 4.505 | 4.593 | 29,845,706 | +0.06(+1.37%) |
Aug 15, 2014 | 4.488 | 4.550 | 4.453 | 4.531 | 38,865,052 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,891,286 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.477 | 4.524 | 26,954,706 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,110,014 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,201,772 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,980,192 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,838,440 | -0.04(-1.02%) |
Aug 06, 2014 | 4.174 | 4.250 | 4.143 | 4.198 | 23,473,578 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,339,388 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.200 | 25,311,088 | -0.01(-0.23%) |
Aug 01, 2014 | 4.165 | 4.234 | 4.151 | 4.210 | 23,098,136 | +0.05(+1.09%) |
Jul 31, 2014 | 4.250 | 4.284 | 4.156 | 4.165 | 42,150,264 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,861,366 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.231 | 22,897,568 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,702,920 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,956,832 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,742,758 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.400 | 4.298 | 4.303 | 31,130,768 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,389,110 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,531,566 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.381 | 4.388 | 59,652,028 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,010,812 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,586,728 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,533,204 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,583,550 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,086,874 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.427 | 4.523 | 27,974,130 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.419 | 4.548 | 40,722,848 | +0.13(+3.02%) |
Jul 08, 2014 | 4.438 | 4.457 | 4.372 | 4.415 | 23,314,396 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.496 | 4.443 | 4.450 | 13,378,314 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,380,188 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.419 | 4.446 | 18,817,222 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.487 | 4.393 | 4.462 | 33,652,512 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.424 | 4.358 | 4.412 | 18,909,078 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.400 | 4.339 | 4.374 | 31,810,606 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.431 | 4.355 | 4.369 | 26,987,468 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.431 | 4.355 | 4.429 | 22,547,658 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.481 | 4.365 | 4.384 | 28,940,304 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.455 | 4.393 | 4.453 | 43,485,992 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.582 | 4.469 | 4.505 | 37,097,204 | -0.05(-1.09%) |
Jun 19, 2014 | 4.576 | 4.600 | 4.522 | 4.555 | 49,854,672 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.684 | 4.612 | 4.662 | 22,641,478 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,554,885 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.636 | 20,860,306 | -0.01(-0.31%) |
Jun 13, 2014 | 4.693 | 4.695 | 4.605 | 4.650 | 23,935,246 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.576 | 4.646 | 35,391,416 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,935,352 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.557 | 22,838,514 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.568 | 4.517 | 4.529 | 16,918,010 | +0.02(+0.37%) |
Jun 05, 2014 | 4.500 | 4.527 | 4.474 | 4.512 | 19,798,132 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.474 | 4.493 | 16,902,760 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.488 | 25,458,276 | -0.02(-0.42%) |