Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.304 | 4.337 | 4.299 | 4.327 | 708,043 | +0.01(+0.22%) |
Sep 29, 2014 | 4.308 | 4.318 | 4.280 | 4.318 | 351,468 | +0.00(+0.11%) |
Sep 26, 2014 | 4.322 | 4.327 | 4.304 | 4.313 | 566,757 | -0.01(-0.22%) |
Sep 25, 2014 | 4.332 | 4.355 | 4.308 | 4.322 | 488,933 | -0.01(-0.22%) |
Sep 24, 2014 | 4.337 | 4.346 | 4.327 | 4.332 | 450,004 | -0.00(-0.11%) |
Sep 23, 2014 | 4.341 | 4.351 | 4.322 | 4.337 | 626,031 | +0.00(+0.00%) |
Sep 22, 2014 | 4.365 | 4.384 | 4.337 | 4.337 | 496,947 | -0.03(-0.65%) |
Sep 19, 2014 | 4.365 | 4.379 | 4.365 | 4.365 | 444,727 | +0.00(+0.00%) |
Sep 18, 2014 | 4.355 | 4.365 | 4.346 | 4.365 | 404,657 | +0.02(+0.43%) |
Sep 17, 2014 | 4.337 | 4.355 | 4.332 | 4.346 | 437,968 | +0.02(+0.43%) |
Sep 16, 2014 | 4.327 | 4.337 | 4.318 | 4.327 | 470,368 | +0.00(+0.00%) |
Sep 15, 2014 | 4.346 | 4.355 | 4.327 | 4.327 | 461,694 | -0.02(-0.43%) |
Sep 12, 2014 | 4.374 | 4.365 | 4.337 | 4.346 | 413,506 | -0.02(-0.43%) |
Sep 11, 2014 | 4.388 | 4.388 | 4.365 | 4.365 | 651,553 | -0.03(-0.61%) |
Sep 10, 2014 | 4.382 | 4.391 | 4.377 | 4.391 | 506,138 | +0.00(+0.00%) |
Sep 09, 2014 | 4.401 | 4.405 | 4.387 | 4.391 | 432,318 | -0.02(-0.53%) |
Sep 08, 2014 | 4.396 | 4.415 | 4.387 | 4.415 | 617,359 | +0.01(+0.21%) |
Sep 05, 2014 | 4.401 | 4.410 | 4.396 | 4.405 | 644,490 | -0.00(-0.11%) |
Sep 04, 2014 | 4.424 | 4.424 | 4.401 | 4.410 | 653,859 | -0.03(-0.63%) |
Sep 03, 2014 | 4.410 | 4.443 | 4.401 | 4.438 | 790,872 | +0.02(+0.53%) |
Sep 02, 2014 | 4.448 | 4.448 | 4.401 | 4.415 | 719,899 | -0.01(-0.32%) |
Aug 29, 2014 | 4.410 | 4.429 | 4.429 | 4.429 | 461,709 | +0.00(+0.11%) |
Aug 28, 2014 | 4.410 | 4.429 | 4.429 | 4.424 | 511,258 | -0.00(-0.11%) |
Aug 27, 2014 | 4.424 | 4.433 | 4.424 | 4.429 | 450,429 | -0.00(-0.11%) |
Aug 26, 2014 | 4.415 | 4.434 | 4.429 | 4.434 | 309,501 | +0.00(+0.11%) |
Aug 25, 2014 | 4.410 | 4.429 | 4.410 | 4.429 | 397,427 | +0.02(+0.42%) |
Aug 22, 2014 | 4.410 | 4.410 | 4.410 | 4.410 | 349,767 | -0.01(-0.32%) |
Aug 21, 2014 | 4.405 | 4.424 | 4.405 | 4.424 | 312,558 | +0.02(+0.42%) |
Aug 20, 2014 | 4.410 | 4.405 | 4.387 | 4.405 | 513,953 | +0.00(+0.00%) |
Aug 19, 2014 | 4.387 | 4.405 | 4.382 | 4.405 | 394,987 | +0.03(+0.69%) |
Aug 18, 2014 | 4.382 | 4.391 | 4.377 | 4.375 | 439,339 | -0.01(-0.16%) |
Aug 15, 2014 | 4.387 | 4.396 | 4.387 | 4.382 | 481,616 | -0.01(-0.21%) |
Aug 14, 2014 | 4.363 | 4.397 | 4.363 | 4.391 | 508,349 | +0.02(+0.53%) |
Aug 13, 2014 | 4.354 | 4.373 | 4.349 | 4.368 | 308,806 | +0.01(+0.25%) |
Aug 12, 2014 | 4.357 | 4.357 | 4.343 | 4.357 | 248,981 | +0.00(+0.11%) |
Aug 11, 2014 | 4.325 | 4.357 | 4.325 | 4.353 | 334,870 | +0.03(+0.64%) |
Aug 08, 2014 | 4.297 | 4.315 | 4.292 | 4.325 | 358,440 | +0.04(+0.98%) |
Aug 07, 2014 | 4.288 | 4.325 | 4.278 | 4.283 | 615,905 | -0.00(-0.11%) |
Aug 06, 2014 | 4.255 | 4.311 | 4.227 | 4.288 | 557,277 | +0.01(+0.33%) |
Aug 05, 2014 | 4.334 | 4.339 | 4.274 | 4.274 | 844,142 | -0.07(-1.60%) |
Aug 04, 2014 | 4.334 | 4.343 | 4.311 | 4.343 | 547,664 | +0.01(+0.21%) |
Aug 01, 2014 | 4.357 | 4.367 | 4.311 | 4.334 | 560,865 | +0.00(+0.00%) |
Jul 31, 2014 | 4.376 | 4.376 | 4.334 | 4.334 | 909,173 | -0.06(-1.48%) |
Jul 30, 2014 | 4.427 | 4.431 | 4.399 | 4.399 | 637,798 | -0.04(-0.84%) |
Jul 29, 2014 | 4.441 | 4.450 | 4.431 | 4.436 | 404,609 | +0.00(+0.00%) |
Jul 28, 2014 | 4.450 | 4.450 | 4.427 | 4.436 | 437,853 | -0.00(-0.10%) |
Jul 25, 2014 | 4.455 | 4.455 | 4.436 | 4.441 | 368,424 | -0.00(-0.10%) |
Jul 24, 2014 | 4.459 | 4.464 | 4.441 | 4.445 | 350,686 | -0.01(-0.31%) |
Jul 23, 2014 | 4.445 | 4.469 | 4.436 | 4.459 | 685,265 | +0.03(+0.63%) |
Jul 22, 2014 | 4.418 | 4.445 | 4.413 | 4.431 | 474,416 | +0.01(+0.32%) |
Jul 21, 2014 | 4.427 | 4.431 | 4.413 | 4.418 | 592,870 | -0.01(-0.21%) |
Jul 18, 2014 | 4.413 | 4.429 | 4.408 | 4.427 | 586,010 | +0.02(+0.42%) |
Jul 17, 2014 | 4.436 | 4.441 | 4.404 | 4.408 | 829,248 | -0.02(-0.52%) |
Jul 16, 2014 | 4.436 | 4.445 | 4.427 | 4.431 | 507,830 | -0.01(-0.26%) |
Jul 15, 2014 | 4.450 | 4.455 | 4.436 | 4.443 | 419,708 | -0.01(-0.16%) |
Jul 14, 2014 | 4.459 | 4.469 | 4.450 | 4.450 | 521,262 | -0.01(-0.21%) |
Jul 11, 2014 | 4.455 | 4.459 | 4.431 | 4.459 | 403,726 | +0.02(+0.45%) |
Jul 10, 2014 | 4.430 | 4.439 | 4.412 | 4.439 | 383,834 | +0.00(+0.10%) |
Jul 09, 2014 | 4.435 | 4.444 | 4.421 | 4.435 | 673,267 | -0.00(-0.10%) |
Jul 08, 2014 | 4.430 | 4.444 | 4.421 | 4.439 | 462,137 | +0.01(+0.21%) |
Jul 07, 2014 | 4.412 | 4.435 | 4.412 | 4.430 | 632,341 | +0.01(+0.31%) |
Jul 03, 2014 | 4.453 | 4.416 | 4.416 | 4.416 | 564,670 | -0.05(-1.03%) |
Jul 02, 2014 | 4.467 | 4.476 | 4.444 | 4.462 | 524,269 | -0.02(-0.41%) |