Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.375 | 4.375 | 4.333 | 4.333 | 909,421 | -0.06(-1.48%) |
Jul 30, 2014 | 4.426 | 4.430 | 4.398 | 4.398 | 637,973 | -0.04(-0.84%) |
Jul 29, 2014 | 4.440 | 4.449 | 4.430 | 4.435 | 404,720 | +0.00(+0.00%) |
Jul 28, 2014 | 4.449 | 4.449 | 4.426 | 4.435 | 437,973 | -0.00(-0.10%) |
Jul 25, 2014 | 4.453 | 4.453 | 4.435 | 4.440 | 368,525 | -0.00(-0.10%) |
Jul 24, 2014 | 4.458 | 4.463 | 4.440 | 4.444 | 350,782 | -0.01(-0.31%) |
Jul 23, 2014 | 4.444 | 4.467 | 4.435 | 4.458 | 685,453 | +0.03(+0.63%) |
Jul 22, 2014 | 4.416 | 4.444 | 4.412 | 4.430 | 474,546 | +0.01(+0.32%) |
Jul 21, 2014 | 4.426 | 4.430 | 4.412 | 4.416 | 593,032 | -0.01(-0.21%) |
Jul 18, 2014 | 4.412 | 4.428 | 4.407 | 4.426 | 586,171 | +0.02(+0.42%) |
Jul 17, 2014 | 4.435 | 4.440 | 4.402 | 4.407 | 829,475 | -0.02(-0.52%) |
Jul 16, 2014 | 4.435 | 4.444 | 4.426 | 4.430 | 507,969 | -0.01(-0.26%) |
Jul 15, 2014 | 4.449 | 4.453 | 4.435 | 4.442 | 419,823 | -0.01(-0.16%) |
Jul 14, 2014 | 4.458 | 4.467 | 4.449 | 4.449 | 521,405 | -0.01(-0.21%) |
Jul 11, 2014 | 4.453 | 4.458 | 4.430 | 4.458 | 403,836 | +0.02(+0.45%) |
Jul 10, 2014 | 4.429 | 4.438 | 4.410 | 4.438 | 383,939 | +0.00(+0.10%) |
Jul 09, 2014 | 4.433 | 4.443 | 4.420 | 4.433 | 673,452 | -0.00(-0.10%) |
Jul 08, 2014 | 4.429 | 4.443 | 4.420 | 4.438 | 462,264 | +0.01(+0.21%) |
Jul 07, 2014 | 4.410 | 4.433 | 4.410 | 4.429 | 632,514 | +0.01(+0.31%) |
Jul 03, 2014 | 4.452 | 4.415 | 4.415 | 4.415 | 564,824 | -0.05(-1.03%) |
Jul 02, 2014 | 4.466 | 4.475 | 4.443 | 4.461 | 524,412 | -0.02(-0.41%) |
Jul 01, 2014 | 4.479 | 4.479 | 4.461 | 4.479 | 668,901 | +0.01(+0.21%) |
Jun 30, 2014 | 4.470 | 4.479 | 4.456 | 4.470 | 588,305 | -0.01(-0.21%) |
Jun 27, 2014 | 4.484 | 4.484 | 4.470 | 4.479 | 513,046 | -0.00(-0.10%) |
Jun 26, 2014 | 4.489 | 4.493 | 4.479 | 4.484 | 327,368 | +0.00(+0.00%) |
Jun 25, 2014 | 4.470 | 4.489 | 4.466 | 4.484 | 411,757 | +0.01(+0.21%) |
Jun 24, 2014 | 4.479 | 4.479 | 4.461 | 4.475 | 392,484 | -0.00(-0.10%) |
Jun 23, 2014 | 4.466 | 4.484 | 4.461 | 4.479 | 410,531 | +0.02(+0.41%) |
Jun 20, 2014 | 4.452 | 4.466 | 4.447 | 4.461 | 294,919 | +0.00(+0.10%) |
Jun 19, 2014 | 4.452 | 4.466 | 4.447 | 4.456 | 341,010 | +0.00(+0.10%) |
Jun 18, 2014 | 4.433 | 4.456 | 4.425 | 4.452 | 553,055 | +0.03(+0.73%) |
Jun 17, 2014 | 4.452 | 4.456 | 4.415 | 4.420 | 947,792 | -0.02(-0.52%) |
Jun 16, 2014 | 4.438 | 4.447 | 4.429 | 4.443 | 480,187 | -0.00(-0.10%) |
Jun 13, 2014 | 4.433 | 4.452 | 4.429 | 4.447 | 694,558 | +0.02(+0.52%) |
Jun 12, 2014 | 4.424 | 4.433 | 4.410 | 4.424 | 519,868 | +0.00(+0.00%) |
Jun 11, 2014 | 4.401 | 4.429 | 4.397 | 4.424 | 427,157 | +0.03(+0.66%) |
Jun 10, 2014 | 4.390 | 4.413 | 4.386 | 4.395 | 430,158 | +0.01(+0.21%) |
Jun 06, 2014 | 4.368 | 4.390 | 4.364 | 4.386 | 434,099 | +0.01(+0.31%) |
Jun 05, 2014 | 4.322 | 4.372 | 4.317 | 4.372 | 488,894 | +0.03(+0.74%) |
Jun 04, 2014 | 4.377 | 4.381 | 4.331 | 4.340 | 565,967 | -0.05(-1.04%) |
Jun 03, 2014 | 4.386 | 4.404 | 4.372 | 4.386 | 657,485 | -0.01(-0.21%) |
Jun 02, 2014 | 4.400 | 4.409 | 4.390 | 4.395 | 394,611 | -0.00(-0.10%) |
May 30, 2014 | 4.390 | 4.404 | 4.386 | 4.400 | 415,419 | +0.00(+0.00%) |
May 29, 2014 | 4.390 | 4.404 | 4.386 | 4.400 | 639,308 | +0.01(+0.21%) |
May 28, 2014 | 4.363 | 4.395 | 4.358 | 4.390 | 803,023 | +0.03(+0.63%) |
May 27, 2014 | 4.372 | 4.384 | 4.363 | 4.363 | 573,165 | -0.01(-0.21%) |
May 23, 2014 | 4.372 | 4.372 | 4.372 | 4.372 | 336,600 | +0.01(+0.17%) |
May 22, 2014 | 4.372 | 4.381 | 4.363 | 4.365 | 600,569 | +0.00(+0.04%) |
May 21, 2014 | 4.368 | 4.372 | 4.363 | 4.363 | 714,129 | -0.00(-0.10%) |
May 20, 2014 | 4.354 | 4.372 | 4.354 | 4.368 | 352,932 | +0.01(+0.21%) |
May 19, 2014 | 4.358 | 4.368 | 4.349 | 4.358 | 341,474 | +0.00(+0.11%) |
May 16, 2014 | 4.335 | 4.358 | 4.335 | 4.354 | 286,608 | +0.01(+0.21%) |
May 15, 2014 | 4.354 | 4.356 | 4.326 | 4.345 | 438,004 | -0.02(-0.42%) |
May 14, 2014 | 4.363 | 4.368 | 4.358 | 4.363 | 385,568 | -0.01(-0.21%) |
May 13, 2014 | 4.363 | 4.377 | 4.358 | 4.372 | 514,446 | +0.02(+0.46%) |
May 12, 2014 | 4.361 | 4.361 | 4.348 | 4.352 | 405,269 | -0.00(-0.10%) |
May 09, 2014 | 4.339 | 4.357 | 4.339 | 4.357 | 504,221 | +0.02(+0.42%) |
May 08, 2014 | 4.343 | 4.361 | 4.334 | 4.339 | 517,689 | -0.00(-0.10%) |
May 07, 2014 | 4.343 | 4.348 | 4.330 | 4.343 | 657,776 | +0.00(+0.00%) |
May 06, 2014 | 4.339 | 4.352 | 4.339 | 4.343 | 456,920 | +0.00(+0.00%) |
May 05, 2014 | 4.343 | 4.348 | 4.334 | 4.343 | 655,709 | +0.01(+0.21%) |
May 02, 2014 | 4.330 | 4.339 | 4.320 | 4.334 | 343,185 | +0.00(+0.11%) |