Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 4.481 | 4.481 | 4.462 | 4.481 | 668,718 | +0.01(+0.21%) |
Jun 30, 2014 | 4.471 | 4.481 | 4.458 | 4.471 | 588,144 | -0.01(-0.21%) |
Jun 27, 2014 | 4.485 | 4.485 | 4.471 | 4.481 | 512,906 | -0.00(-0.10%) |
Jun 26, 2014 | 4.490 | 4.495 | 4.481 | 4.485 | 327,278 | +0.00(+0.00%) |
Jun 25, 2014 | 4.471 | 4.490 | 4.467 | 4.485 | 411,645 | +0.01(+0.21%) |
Jun 24, 2014 | 4.481 | 4.481 | 4.462 | 4.476 | 392,377 | -0.00(-0.10%) |
Jun 23, 2014 | 4.467 | 4.485 | 4.462 | 4.481 | 410,419 | +0.02(+0.41%) |
Jun 20, 2014 | 4.453 | 4.467 | 4.448 | 4.462 | 294,838 | +0.00(+0.10%) |
Jun 19, 2014 | 4.453 | 4.467 | 4.448 | 4.458 | 340,917 | +0.00(+0.10%) |
Jun 18, 2014 | 4.435 | 4.458 | 4.426 | 4.453 | 552,903 | +0.03(+0.73%) |
Jun 17, 2014 | 4.453 | 4.458 | 4.416 | 4.421 | 947,532 | -0.02(-0.52%) |
Jun 16, 2014 | 4.439 | 4.448 | 4.430 | 4.444 | 480,056 | -0.00(-0.10%) |
Jun 13, 2014 | 4.435 | 4.453 | 4.430 | 4.448 | 694,368 | +0.02(+0.52%) |
Jun 12, 2014 | 4.425 | 4.435 | 4.412 | 4.425 | 519,726 | +0.00(+0.00%) |
Jun 11, 2014 | 4.402 | 4.430 | 4.398 | 4.425 | 427,040 | +0.03(+0.66%) |
Jun 10, 2014 | 4.392 | 4.415 | 4.387 | 4.396 | 430,041 | +0.01(+0.21%) |
Jun 06, 2014 | 4.369 | 4.392 | 4.366 | 4.387 | 433,980 | +0.01(+0.31%) |
Jun 05, 2014 | 4.323 | 4.373 | 4.318 | 4.373 | 488,760 | +0.03(+0.74%) |
Jun 04, 2014 | 4.378 | 4.382 | 4.332 | 4.341 | 565,813 | -0.05(-1.04%) |
Jun 03, 2014 | 4.387 | 4.405 | 4.373 | 4.387 | 657,305 | -0.01(-0.21%) |
Jun 02, 2014 | 4.401 | 4.410 | 4.392 | 4.396 | 394,503 | -0.00(-0.10%) |
May 30, 2014 | 4.392 | 4.405 | 4.387 | 4.401 | 415,305 | +0.00(+0.00%) |
May 29, 2014 | 4.392 | 4.405 | 4.387 | 4.401 | 639,133 | +0.01(+0.21%) |
May 28, 2014 | 4.364 | 4.396 | 4.360 | 4.392 | 802,803 | +0.03(+0.63%) |
May 27, 2014 | 4.373 | 4.385 | 4.364 | 4.364 | 573,008 | -0.01(-0.21%) |
May 23, 2014 | 4.373 | 4.373 | 4.373 | 4.373 | 336,508 | +0.01(+0.17%) |
May 22, 2014 | 4.373 | 4.382 | 4.364 | 4.366 | 600,405 | +0.00(+0.04%) |
May 21, 2014 | 4.369 | 4.373 | 4.364 | 4.364 | 713,933 | -0.00(-0.10%) |
May 20, 2014 | 4.355 | 4.373 | 4.355 | 4.369 | 352,836 | +0.01(+0.21%) |
May 19, 2014 | 4.360 | 4.369 | 4.350 | 4.360 | 341,380 | +0.00(+0.11%) |
May 16, 2014 | 4.337 | 4.360 | 4.337 | 4.355 | 286,530 | +0.01(+0.21%) |
May 15, 2014 | 4.355 | 4.357 | 4.328 | 4.346 | 437,885 | -0.02(-0.42%) |
May 14, 2014 | 4.364 | 4.369 | 4.360 | 4.364 | 385,463 | -0.01(-0.21%) |
May 13, 2014 | 4.364 | 4.378 | 4.360 | 4.373 | 514,305 | +0.02(+0.46%) |
May 12, 2014 | 4.363 | 4.363 | 4.349 | 4.353 | 405,158 | -0.00(-0.10%) |
May 09, 2014 | 4.340 | 4.358 | 4.340 | 4.358 | 504,083 | +0.02(+0.42%) |
May 08, 2014 | 4.344 | 4.363 | 4.335 | 4.340 | 517,548 | -0.00(-0.10%) |
May 07, 2014 | 4.344 | 4.349 | 4.331 | 4.344 | 657,596 | +0.00(+0.00%) |
May 06, 2014 | 4.340 | 4.353 | 4.340 | 4.344 | 456,795 | +0.00(+0.00%) |
May 05, 2014 | 4.344 | 4.349 | 4.335 | 4.344 | 655,529 | +0.01(+0.21%) |
May 02, 2014 | 4.331 | 4.340 | 4.322 | 4.335 | 343,091 | +0.00(+0.11%) |