Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.109 | 4.171 | 4.109 | 4.115 | 234,003 | +0.01(+0.24%) |
Sep 29, 2014 | 4.037 | 4.158 | 4.024 | 4.106 | 191,557 | -0.00(-0.08%) |
Sep 26, 2014 | 4.017 | 4.132 | 4.004 | 4.109 | 320,748 | +0.10(+2.62%) |
Sep 25, 2014 | 4.318 | 4.320 | 3.837 | 4.004 | 1,403,337 | -0.32(-7.35%) |
Sep 24, 2014 | 4.567 | 4.567 | 4.296 | 4.322 | 721,859 | -0.27(-5.85%) |
Sep 23, 2014 | 4.649 | 4.649 | 4.584 | 4.590 | 253,062 | -0.07(-1.41%) |
Sep 22, 2014 | 4.718 | 4.733 | 4.596 | 4.656 | 341,915 | -0.09(-1.80%) |
Sep 19, 2014 | 4.787 | 4.787 | 4.731 | 4.741 | 141,515 | -0.06(-1.23%) |
Sep 18, 2014 | 4.796 | 4.810 | 4.767 | 4.800 | 114,695 | +0.00(+0.07%) |
Sep 17, 2014 | 4.780 | 4.826 | 4.764 | 4.796 | 101,390 | +0.00(+0.00%) |
Sep 16, 2014 | 4.751 | 4.819 | 4.751 | 4.796 | 108,632 | +0.02(+0.48%) |
Sep 15, 2014 | 4.751 | 4.826 | 4.718 | 4.774 | 149,704 | +0.01(+0.28%) |
Sep 12, 2014 | 4.826 | 4.829 | 4.731 | 4.760 | 401,025 | -0.05(-1.02%) |
Sep 11, 2014 | 4.842 | 4.842 | 4.780 | 4.810 | 189,003 | -0.01(-0.14%) |
Sep 10, 2014 | 4.839 | 4.865 | 4.796 | 4.816 | 120,568 | -0.05(-1.01%) |
Sep 09, 2014 | 4.796 | 4.878 | 4.790 | 4.865 | 152,682 | +0.06(+1.16%) |
Sep 08, 2014 | 4.829 | 4.839 | 4.790 | 4.810 | 337,122 | -0.05(-1.01%) |
Sep 05, 2014 | 4.833 | 4.878 | 4.829 | 4.859 | 144,468 | +0.01(+0.20%) |
Sep 04, 2014 | 4.882 | 4.882 | 4.836 | 4.849 | 252,466 | -0.05(-1.00%) |
Sep 03, 2014 | 4.924 | 4.924 | 4.869 | 4.898 | 185,250 | -0.01(-0.13%) |
Sep 02, 2014 | 4.973 | 4.973 | 4.895 | 4.905 | 195,140 | -0.07(-1.32%) |
Aug 29, 2014 | 4.875 | 4.970 | 4.970 | 4.970 | 206,471 | +0.08(+1.61%) |
Aug 28, 2014 | 4.905 | 4.911 | 4.882 | 4.891 | 178,316 | -0.03(-0.67%) |
Aug 27, 2014 | 4.882 | 4.934 | 4.882 | 4.924 | 104,613 | +0.03(+0.53%) |
Aug 26, 2014 | 4.905 | 4.911 | 4.891 | 4.898 | 232,979 | -0.01(-0.13%) |
Aug 25, 2014 | 4.888 | 4.927 | 4.862 | 4.905 | 292,148 | -0.01(-0.13%) |
Aug 22, 2014 | 4.914 | 4.914 | 4.869 | 4.911 | 168,625 | -0.01(-0.20%) |
Aug 21, 2014 | 4.846 | 4.924 | 4.842 | 4.921 | 199,962 | +0.08(+1.66%) |
Aug 20, 2014 | 4.872 | 4.909 | 4.813 | 4.841 | 151,848 | -0.03(-0.57%) |
Aug 19, 2014 | 4.859 | 4.911 | 4.846 | 4.869 | 323,518 | +0.01(+0.20%) |
Aug 18, 2014 | 4.908 | 4.937 | 4.855 | 4.859 | 238,230 | -0.07(-1.33%) |
Aug 15, 2014 | 4.891 | 5.009 | 4.878 | 4.924 | 216,443 | +0.04(+0.87%) |
Aug 14, 2014 | 4.911 | 4.944 | 4.878 | 4.882 | 167,605 | -0.01(-0.20%) |
Aug 13, 2014 | 4.905 | 4.967 | 4.895 | 4.891 | 264,915 | -0.01(-0.27%) |
Aug 12, 2014 | 4.911 | 4.973 | 4.869 | 4.905 | 155,046 | +0.00(+0.00%) |
Aug 11, 2014 | 4.859 | 4.967 | 4.855 | 4.905 | 193,166 | +0.05(+1.01%) |
Aug 08, 2014 | 4.810 | 4.842 | 4.797 | 4.855 | 163,289 | +0.05(+0.95%) |
Aug 07, 2014 | 4.829 | 4.846 | 4.806 | 4.810 | 258,810 | -0.03(-0.68%) |
Aug 06, 2014 | 4.796 | 4.846 | 4.796 | 4.842 | 175,155 | +0.05(+0.96%) |
Aug 05, 2014 | 4.849 | 4.905 | 4.793 | 4.796 | 146,374 | -0.09(-1.81%) |
Aug 04, 2014 | 4.833 | 4.921 | 4.796 | 4.885 | 388,908 | +0.03(+0.61%) |
Aug 01, 2014 | 4.878 | 4.941 | 4.846 | 4.855 | 247,435 | -0.04(-0.74%) |
Jul 31, 2014 | 4.944 | 4.990 | 4.829 | 4.891 | 450,880 | -0.02(-0.40%) |
Jul 30, 2014 | 4.947 | 4.993 | 4.862 | 4.911 | 613,544 | -0.09(-1.90%) |
Jul 29, 2014 | 5.111 | 5.124 | 4.993 | 5.006 | 471,866 | -0.11(-2.18%) |
Jul 28, 2014 | 5.255 | 5.255 | 5.114 | 5.117 | 524,126 | -0.09(-1.70%) |
Jul 25, 2014 | 5.199 | 5.231 | 5.161 | 5.206 | 697,470 | +0.04(+0.68%) |
Jul 24, 2014 | 5.209 | 5.235 | 5.132 | 5.171 | 461,843 | -0.04(-0.68%) |
Jul 23, 2014 | 5.241 | 5.273 | 5.196 | 5.206 | 357,386 | -0.03(-0.55%) |
Jul 22, 2014 | 5.257 | 5.270 | 5.193 | 5.235 | 405,128 | +0.00(+0.00%) |
Jul 21, 2014 | 5.119 | 5.263 | 5.119 | 5.235 | 535,110 | +0.14(+2.76%) |
Jul 18, 2014 | 5.362 | 5.375 | 5.062 | 5.094 | 1,073,429 | -0.29(-5.40%) |
Jul 17, 2014 | 5.308 | 5.397 | 5.305 | 5.385 | 588,664 | +0.10(+1.87%) |
Jul 16, 2014 | 5.369 | 5.369 | 5.254 | 5.286 | 593,996 | -0.07(-1.31%) |
Jul 15, 2014 | 5.353 | 5.382 | 5.324 | 5.356 | 351,691 | -0.01(-0.12%) |
Jul 14, 2014 | 5.343 | 5.394 | 5.324 | 5.362 | 358,781 | +0.06(+1.21%) |
Jul 11, 2014 | 5.318 | 5.327 | 5.289 | 5.298 | 323,049 | -0.02(-0.36%) |
Jul 10, 2014 | 5.289 | 5.334 | 5.266 | 5.318 | 540,286 | +0.03(+0.54%) |
Jul 09, 2014 | 5.247 | 5.298 | 5.245 | 5.289 | 317,751 | +0.04(+0.79%) |
Jul 08, 2014 | 5.270 | 5.270 | 5.219 | 5.247 | 369,568 | +0.03(+0.55%) |
Jul 07, 2014 | 5.235 | 5.305 | 5.199 | 5.219 | 387,930 | +0.01(+0.18%) |
Jul 03, 2014 | 5.263 | 5.209 | 5.209 | 5.209 | 217,168 | -0.06(-1.21%) |
Jul 02, 2014 | 5.388 | 5.417 | 5.263 | 5.273 | 346,555 | -0.13(-2.48%) |