Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.460 | 4.540 | 4.460 | 4.517 | 169,869 | +0.15(+3.55%) |
Oct 30, 2014 | 4.324 | 4.379 | 4.324 | 4.362 | 61,860 | +0.04(+0.87%) |
Oct 29, 2014 | 4.343 | 4.362 | 4.305 | 4.324 | 61,181 | +0.01(+0.22%) |
Oct 28, 2014 | 4.291 | 4.319 | 4.291 | 4.315 | 205,047 | +0.02(+0.51%) |
Oct 27, 2014 | 4.282 | 4.305 | 4.310 | 4.293 | 28,960 | -0.02(-0.40%) |
Oct 24, 2014 | 4.291 | 4.315 | 4.291 | 4.310 | 20,242 | -0.01(-0.22%) |
Oct 23, 2014 | 4.305 | 4.326 | 4.301 | 4.319 | 35,460 | +0.04(+0.88%) |
Oct 22, 2014 | 4.277 | 4.328 | 4.263 | 4.282 | 143,559 | +0.01(+0.33%) |
Oct 21, 2014 | 4.221 | 4.279 | 4.216 | 4.268 | 290,036 | +0.03(+0.78%) |
Oct 20, 2014 | 4.258 | 4.287 | 4.254 | 4.235 | 212,772 | +0.01(+0.22%) |
Oct 17, 2014 | 4.188 | 4.305 | 4.188 | 4.226 | 110,045 | +0.04(+0.90%) |
Oct 16, 2014 | 4.113 | 4.193 | 4.094 | 4.188 | 493,307 | +0.03(+0.68%) |
Oct 15, 2014 | 4.207 | 4.244 | 4.141 | 4.160 | 395,159 | -0.09(-2.10%) |
Oct 14, 2014 | 4.315 | 4.315 | 4.221 | 4.249 | 285,035 | -0.03(-0.77%) |
Oct 13, 2014 | 4.329 | 4.348 | 4.277 | 4.282 | 79,321 | -0.04(-0.98%) |
Oct 10, 2014 | 4.371 | 4.371 | 4.324 | 4.324 | 57,345 | -0.07(-1.50%) |
Oct 09, 2014 | 4.460 | 4.460 | 4.362 | 4.390 | 175,852 | -0.12(-2.60%) |
Oct 08, 2014 | 4.474 | 4.517 | 4.460 | 4.507 | 43,997 | +0.01(+0.31%) |
Oct 07, 2014 | 4.540 | 4.540 | 4.493 | 4.493 | 64,316 | -0.08(-1.75%) |
Oct 06, 2014 | 4.446 | 4.582 | 4.437 | 4.573 | 631,454 | +0.11(+2.53%) |
Oct 03, 2014 | 4.465 | 4.479 | 4.451 | 4.460 | 99,368 | -0.01(-0.21%) |
Oct 02, 2014 | 4.432 | 4.470 | 4.399 | 4.470 | 217,364 | -0.01(-0.21%) |
Oct 01, 2014 | 4.540 | 4.540 | 4.451 | 4.479 | 209,389 | -0.07(-1.55%) |
Sep 30, 2014 | 4.545 | 4.564 | 4.545 | 4.550 | 175,925 | -0.04(-0.92%) |
Sep 29, 2014 | 4.564 | 4.606 | 4.526 | 4.592 | 409,203 | -0.01(-0.31%) |
Sep 26, 2014 | 4.540 | 4.611 | 4.535 | 4.606 | 109,911 | +0.08(+1.66%) |
Sep 25, 2014 | 4.554 | 4.554 | 4.526 | 4.531 | 199,801 | +0.00(+0.00%) |
Sep 24, 2014 | 4.517 | 4.559 | 4.517 | 4.531 | 94,235 | +0.00(+0.00%) |
Sep 23, 2014 | 4.522 | 4.531 | 4.517 | 4.531 | 68,646 | -0.01(-0.21%) |
Sep 22, 2014 | 4.531 | 4.540 | 4.526 | 4.540 | 101,446 | +0.01(+0.21%) |
Sep 19, 2014 | 4.554 | 4.561 | 4.525 | 4.531 | 41,837 | -0.01(-0.31%) |
Sep 18, 2014 | 4.540 | 4.554 | 4.528 | 4.545 | 79,670 | -0.01(-0.26%) |
Sep 17, 2014 | 4.559 | 4.559 | 4.548 | 4.557 | 46,097 | -0.01(-0.25%) |
Sep 16, 2014 | 4.540 | 4.573 | 4.531 | 4.568 | 81,210 | +0.01(+0.31%) |
Sep 15, 2014 | 4.540 | 4.559 | 4.535 | 4.554 | 158,513 | +0.01(+0.31%) |
Sep 12, 2014 | 4.535 | 4.554 | 4.517 | 4.540 | 552,017 | -0.04(-0.92%) |
Sep 11, 2014 | 4.573 | 4.582 | 4.564 | 4.582 | 349,816 | +0.01(+0.21%) |
Sep 10, 2014 | 4.554 | 4.587 | 4.550 | 4.573 | 66,846 | +0.03(+0.72%) |
Sep 09, 2014 | 4.517 | 4.545 | 4.512 | 4.540 | 49,547 | -0.02(-0.51%) |
Sep 08, 2014 | 4.555 | 4.564 | 4.545 | 4.564 | 25,846 | +0.02(+0.41%) |
Sep 05, 2014 | 4.554 | 4.554 | 4.535 | 4.545 | 31,415 | -0.04(-0.82%) |
Sep 04, 2014 | 4.596 | 4.596 | 4.568 | 4.582 | 88,661 | -0.01(-0.20%) |
Sep 03, 2014 | 4.596 | 4.607 | 4.573 | 4.592 | 49,963 | -0.00(-0.10%) |
Sep 02, 2014 | 4.611 | 4.611 | 4.582 | 4.596 | 31,552 | +0.02(+0.51%) |
Aug 29, 2014 | 4.564 | 4.573 | 4.573 | 4.573 | 30,244 | +0.00(+0.10%) |
Aug 28, 2014 | 4.540 | 4.578 | 4.540 | 4.568 | 46,474 | -0.01(-0.21%) |
Aug 27, 2014 | 4.568 | 4.601 | 4.568 | 4.578 | 60,195 | +0.01(+0.21%) |
Aug 26, 2014 | 4.568 | 4.573 | 4.559 | 4.568 | 184,617 | -0.01(-0.31%) |
Aug 25, 2014 | 4.592 | 4.634 | 4.578 | 4.582 | 95,468 | +0.00(+0.10%) |
Aug 22, 2014 | 4.578 | 4.582 | 4.573 | 4.578 | 40,031 | -0.02(-0.49%) |
Aug 21, 2014 | 4.587 | 4.606 | 4.573 | 4.600 | 54,420 | +0.01(+0.19%) |
Aug 20, 2014 | 4.559 | 4.592 | 4.559 | 4.591 | 68,972 | -0.00(-0.11%) |
Aug 19, 2014 | 4.568 | 4.596 | 4.559 | 4.596 | 160,949 | +0.03(+0.64%) |
Aug 18, 2014 | 4.554 | 4.568 | 4.554 | 4.567 | 38,474 | +0.03(+0.60%) |
Aug 15, 2014 | 4.535 | 4.540 | 4.531 | 4.540 | 23,940 | +0.03(+0.60%) |
Aug 14, 2014 | 4.503 | 4.521 | 4.503 | 4.513 | 79,696 | -0.00(-0.08%) |
Aug 13, 2014 | 4.531 | 4.531 | 4.493 | 4.517 | 35,929 | +0.01(+0.31%) |
Aug 12, 2014 | 4.474 | 4.503 | 4.460 | 4.503 | 46,427 | +0.03(+0.63%) |
Aug 11, 2014 | 4.465 | 4.479 | 4.465 | 4.474 | 67,389 | +0.04(+0.95%) |
Aug 08, 2014 | 4.399 | 4.451 | 4.399 | 4.432 | 130,142 | +0.00(+0.11%) |
Aug 07, 2014 | 4.479 | 4.479 | 4.427 | 4.427 | 50,399 | -0.03(-0.74%) |
Aug 06, 2014 | 4.409 | 4.465 | 4.399 | 4.460 | 198,455 | +0.00(+0.10%) |
Aug 05, 2014 | 4.460 | 4.470 | 4.399 | 4.456 | 28,977 | -0.04(-0.93%) |
Aug 04, 2014 | 4.488 | 4.507 | 4.488 | 4.498 | 45,750 | -0.00(-0.11%) |