Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.529 | 4.553 | 4.529 | 4.545 | 142,969 | +0.00(+0.00%) |
Sep 29, 2014 | 4.561 | 4.564 | 4.533 | 4.545 | 81,091 | -0.05(-1.12%) |
Sep 26, 2014 | 4.621 | 4.621 | 4.573 | 4.597 | 112,886 | +0.02(+0.48%) |
Sep 25, 2014 | 4.651 | 4.667 | 4.575 | 4.575 | 184,306 | -0.11(-2.44%) |
Sep 24, 2014 | 4.695 | 4.703 | 4.665 | 4.689 | 88,212 | -0.02(-0.35%) |
Sep 23, 2014 | 4.725 | 4.725 | 4.700 | 4.705 | 150,402 | -0.05(-0.97%) |
Sep 22, 2014 | 4.774 | 4.798 | 4.741 | 4.752 | 84,824 | -0.01(-0.29%) |
Sep 19, 2014 | 4.779 | 4.779 | 4.757 | 4.765 | 209,821 | -0.02(-0.45%) |
Sep 18, 2014 | 4.779 | 4.790 | 4.774 | 4.787 | 287,896 | +0.04(+0.80%) |
Sep 17, 2014 | 4.757 | 4.759 | 4.735 | 4.749 | 63,817 | -0.01(-0.17%) |
Sep 16, 2014 | 4.760 | 4.760 | 4.735 | 4.757 | 161,139 | -0.01(-0.29%) |
Sep 15, 2014 | 4.793 | 4.828 | 4.765 | 4.771 | 79,632 | -0.01(-0.11%) |
Sep 12, 2014 | 4.776 | 4.801 | 4.765 | 4.776 | 215,906 | -0.00(-0.06%) |
Sep 11, 2014 | 4.798 | 4.798 | 4.774 | 4.779 | 111,357 | -0.03(-0.57%) |
Sep 10, 2014 | 4.765 | 4.806 | 4.765 | 4.806 | 356,788 | +0.02(+0.46%) |
Sep 09, 2014 | 4.771 | 4.784 | 4.763 | 4.784 | 83,505 | +0.02(+0.32%) |
Sep 08, 2014 | 4.817 | 4.817 | 4.763 | 4.769 | 159,415 | -0.05(-1.11%) |
Sep 05, 2014 | 4.822 | 4.831 | 4.814 | 4.822 | 154,804 | +0.00(+0.06%) |
Sep 04, 2014 | 4.801 | 4.822 | 4.796 | 4.820 | 519,603 | -0.01(-0.11%) |
Sep 03, 2014 | 4.831 | 4.839 | 4.801 | 4.825 | 428,646 | +0.05(+1.03%) |
Sep 02, 2014 | 4.779 | 4.786 | 4.763 | 4.776 | 217,508 | +0.00(+0.06%) |
Aug 29, 2014 | 4.763 | 4.774 | 4.774 | 4.774 | 210,545 | -0.01(-0.17%) |
Aug 28, 2014 | 4.776 | 4.782 | 4.760 | 4.782 | 170,259 | -0.03(-0.55%) |
Aug 27, 2014 | 4.806 | 4.817 | 4.803 | 4.808 | 53,705 | -0.01(-0.13%) |
Aug 26, 2014 | 4.795 | 4.828 | 4.795 | 4.814 | 83,777 | +0.03(+0.63%) |
Aug 25, 2014 | 4.793 | 4.812 | 4.779 | 4.784 | 120,940 | +0.01(+0.29%) |
Aug 22, 2014 | 4.768 | 4.774 | 4.763 | 4.771 | 149,189 | -0.02(-0.45%) |
Aug 21, 2014 | 4.779 | 4.801 | 4.774 | 4.793 | 103,064 | +0.02(+0.40%) |
Aug 20, 2014 | 4.763 | 4.782 | 4.741 | 4.774 | 204,166 | -0.01(-0.11%) |
Aug 19, 2014 | 4.735 | 4.795 | 4.735 | 4.779 | 455,624 | +0.07(+1.44%) |
Aug 18, 2014 | 4.670 | 4.714 | 4.670 | 4.711 | 130,365 | +0.05(+1.05%) |
Aug 15, 2014 | 4.719 | 4.752 | 4.651 | 4.662 | 266,121 | +0.01(+0.23%) |
Aug 14, 2014 | 4.632 | 4.688 | 4.632 | 4.651 | 140,705 | +0.02(+0.35%) |
Aug 13, 2014 | 4.613 | 4.654 | 4.613 | 4.635 | 522,131 | +0.05(+1.01%) |
Aug 12, 2014 | 4.607 | 4.607 | 4.586 | 4.588 | 212,519 | +0.00(+0.00%) |
Aug 11, 2014 | 4.594 | 4.622 | 4.586 | 4.588 | 86,062 | +0.02(+0.48%) |
Aug 08, 2014 | 4.523 | 4.578 | 4.520 | 4.567 | 167,936 | +0.06(+1.33%) |
Aug 07, 2014 | 4.559 | 4.559 | 4.496 | 4.507 | 84,681 | -0.05(-1.02%) |
Aug 06, 2014 | 4.501 | 4.564 | 4.501 | 4.553 | 177,905 | +0.01(+0.18%) |
Aug 05, 2014 | 4.572 | 4.572 | 4.520 | 4.545 | 197,222 | -0.04(-0.77%) |
Aug 04, 2014 | 4.599 | 4.613 | 4.567 | 4.580 | 218,001 | -0.02(-0.36%) |
Aug 01, 2014 | 4.659 | 4.659 | 4.588 | 4.597 | 202,311 | -0.10(-2.20%) |
Jul 31, 2014 | 4.760 | 4.760 | 4.700 | 4.700 | 71,324 | -0.11(-2.37%) |
Jul 30, 2014 | 4.814 | 4.831 | 4.812 | 4.814 | 81,249 | +0.01(+0.17%) |
Jul 29, 2014 | 4.847 | 4.859 | 4.801 | 4.806 | 66,724 | -0.03(-0.67%) |
Jul 28, 2014 | 4.874 | 4.880 | 4.839 | 4.839 | 51,497 | -0.06(-1.22%) |
Jul 25, 2014 | 4.907 | 4.920 | 4.899 | 4.899 | 47,536 | -0.04(-0.72%) |
Jul 24, 2014 | 4.937 | 4.937 | 4.918 | 4.934 | 90,453 | +0.01(+0.11%) |
Jul 23, 2014 | 4.904 | 4.937 | 4.904 | 4.929 | 36,549 | +0.04(+0.72%) |
Jul 22, 2014 | 4.901 | 4.901 | 4.882 | 4.893 | 71,456 | +0.02(+0.39%) |
Jul 21, 2014 | 4.896 | 4.896 | 4.866 | 4.874 | 109,597 | -0.07(-1.43%) |
Jul 18, 2014 | 4.972 | 4.972 | 4.929 | 4.945 | 111,523 | +0.02(+0.33%) |
Jul 17, 2014 | 4.950 | 4.983 | 4.929 | 4.929 | 64,376 | -0.07(-1.36%) |
Jul 16, 2014 | 5.027 | 5.027 | 4.991 | 4.997 | 136,362 | -0.01(-0.16%) |
Jul 15, 2014 | 5.024 | 5.029 | 4.989 | 5.005 | 98,030 | -0.02(-0.38%) |
Jul 14, 2014 | 5.040 | 5.057 | 5.024 | 5.024 | 98,827 | +0.04(+0.82%) |
Jul 11, 2014 | 4.969 | 4.995 | 4.967 | 4.983 | 81,778 | -0.02(-0.49%) |
Jul 10, 2014 | 4.983 | 5.021 | 4.980 | 5.008 | 107,922 | -0.07(-1.45%) |
Jul 09, 2014 | 5.051 | 5.084 | 5.051 | 5.081 | 46,283 | +0.04(+0.86%) |
Jul 08, 2014 | 5.076 | 5.086 | 5.034 | 5.037 | 93,485 | -0.08(-1.50%) |
Jul 07, 2014 | 5.100 | 5.125 | 5.100 | 5.114 | 100,136 | -0.03(-0.57%) |
Jul 03, 2014 | 5.133 | 5.144 | 5.144 | 5.144 | 36,377 | +0.03(+0.64%) |
Jul 02, 2014 | 5.100 | 5.119 | 5.095 | 5.111 | 73,849 | -0.02(-0.48%) |