Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.427 | 4.446 | 4.417 | 4.436 | 481,723 | +0.00(+0.11%) |
Oct 30, 2014 | 4.422 | 4.441 | 4.394 | 4.432 | 580,568 | +0.00(+0.11%) |
Oct 29, 2014 | 4.427 | 4.455 | 4.413 | 4.427 | 633,488 | +0.00(+0.00%) |
Oct 28, 2014 | 4.422 | 4.441 | 4.417 | 4.427 | 413,002 | +0.00(+0.11%) |
Oct 27, 2014 | 4.408 | 4.465 | 4.417 | 4.422 | 764,958 | +0.00(+0.11%) |
Oct 24, 2014 | 4.365 | 4.432 | 4.346 | 4.417 | 1,190,211 | +0.05(+1.08%) |
Oct 23, 2014 | 4.413 | 4.417 | 4.365 | 4.370 | 358,729 | -0.02(-0.43%) |
Oct 22, 2014 | 4.384 | 4.403 | 4.375 | 4.389 | 385,126 | +0.02(+0.43%) |
Oct 21, 2014 | 4.342 | 4.408 | 4.342 | 4.370 | 609,299 | +0.03(+0.76%) |
Oct 20, 2014 | 4.342 | 4.342 | 4.327 | 4.337 | 500,802 | -0.01(-0.22%) |
Oct 17, 2014 | 4.370 | 4.380 | 4.342 | 4.346 | 360,586 | +0.01(+0.33%) |
Oct 16, 2014 | 4.285 | 4.337 | 4.275 | 4.332 | 529,622 | +0.02(+0.44%) |
Oct 15, 2014 | 4.304 | 4.318 | 4.242 | 4.313 | 925,930 | +0.01(+0.22%) |
Oct 14, 2014 | 4.290 | 4.337 | 4.290 | 4.304 | 1,187,524 | +0.02(+0.44%) |
Oct 13, 2014 | 4.332 | 4.332 | 4.285 | 4.285 | 727,585 | -0.04(-0.93%) |
Oct 10, 2014 | 4.327 | 4.346 | 4.309 | 4.325 | 990,072 | -0.02(-0.35%) |
Oct 09, 2014 | 4.382 | 4.387 | 4.331 | 4.340 | 444,062 | -0.04(-0.86%) |
Oct 08, 2014 | 4.340 | 4.378 | 4.335 | 4.378 | 579,118 | +0.02(+0.43%) |
Oct 07, 2014 | 4.321 | 4.364 | 4.321 | 4.359 | 689,486 | +0.03(+0.76%) |
Oct 06, 2014 | 4.326 | 4.349 | 4.321 | 4.326 | 659,796 | +0.00(+0.11%) |
Oct 03, 2014 | 4.326 | 4.335 | 4.317 | 4.321 | 440,151 | -0.01(-0.22%) |
Oct 02, 2014 | 4.321 | 4.335 | 4.302 | 4.331 | 480,475 | +0.00(+0.11%) |
Oct 01, 2014 | 4.331 | 4.340 | 4.321 | 4.326 | 644,190 | +0.00(+0.00%) |
Sep 30, 2014 | 4.302 | 4.335 | 4.298 | 4.326 | 708,237 | +0.01(+0.22%) |
Sep 29, 2014 | 4.307 | 4.317 | 4.279 | 4.317 | 351,564 | +0.00(+0.11%) |
Sep 26, 2014 | 4.321 | 4.326 | 4.302 | 4.312 | 566,913 | -0.01(-0.22%) |
Sep 25, 2014 | 4.331 | 4.354 | 4.307 | 4.321 | 489,067 | -0.01(-0.22%) |
Sep 24, 2014 | 4.335 | 4.345 | 4.326 | 4.331 | 450,128 | -0.00(-0.11%) |
Sep 23, 2014 | 4.340 | 4.349 | 4.321 | 4.335 | 626,202 | +0.00(+0.00%) |
Sep 22, 2014 | 4.364 | 4.382 | 4.335 | 4.335 | 497,083 | -0.03(-0.65%) |
Sep 19, 2014 | 4.364 | 4.378 | 4.364 | 4.364 | 444,849 | +0.00(+0.00%) |
Sep 18, 2014 | 4.354 | 4.364 | 4.345 | 4.364 | 404,768 | +0.02(+0.43%) |
Sep 17, 2014 | 4.335 | 4.354 | 4.331 | 4.345 | 438,088 | +0.02(+0.43%) |
Sep 16, 2014 | 4.326 | 4.335 | 4.317 | 4.326 | 470,497 | +0.00(+0.00%) |
Sep 15, 2014 | 4.345 | 4.354 | 4.326 | 4.326 | 461,820 | -0.02(-0.43%) |
Sep 12, 2014 | 4.373 | 4.364 | 4.335 | 4.345 | 413,619 | -0.02(-0.43%) |
Sep 11, 2014 | 4.387 | 4.387 | 4.364 | 4.364 | 651,731 | -0.03(-0.61%) |
Sep 10, 2014 | 4.381 | 4.390 | 4.376 | 4.390 | 506,277 | +0.00(+0.00%) |
Sep 09, 2014 | 4.400 | 4.404 | 4.386 | 4.390 | 432,436 | -0.02(-0.53%) |
Sep 08, 2014 | 4.395 | 4.414 | 4.386 | 4.414 | 617,528 | +0.01(+0.21%) |
Sep 05, 2014 | 4.400 | 4.409 | 4.395 | 4.404 | 644,667 | -0.00(-0.11%) |
Sep 04, 2014 | 4.423 | 4.423 | 4.400 | 4.409 | 654,038 | -0.03(-0.63%) |
Sep 03, 2014 | 4.409 | 4.442 | 4.400 | 4.437 | 791,088 | +0.02(+0.53%) |
Sep 02, 2014 | 4.446 | 4.446 | 4.400 | 4.414 | 720,096 | -0.01(-0.32%) |
Aug 29, 2014 | 4.409 | 4.428 | 4.428 | 4.428 | 461,836 | +0.00(+0.11%) |
Aug 28, 2014 | 4.409 | 4.428 | 4.428 | 4.423 | 511,398 | -0.00(-0.11%) |
Aug 27, 2014 | 4.423 | 4.431 | 4.423 | 4.428 | 450,552 | -0.00(-0.11%) |
Aug 26, 2014 | 4.414 | 4.432 | 4.428 | 4.432 | 309,586 | +0.00(+0.11%) |
Aug 25, 2014 | 4.409 | 4.428 | 4.409 | 4.428 | 397,536 | +0.02(+0.42%) |
Aug 22, 2014 | 4.409 | 4.409 | 4.409 | 4.409 | 349,862 | -0.01(-0.32%) |
Aug 21, 2014 | 4.404 | 4.423 | 4.404 | 4.423 | 312,644 | +0.02(+0.42%) |
Aug 20, 2014 | 4.409 | 4.404 | 4.386 | 4.404 | 514,094 | +0.00(+0.00%) |
Aug 19, 2014 | 4.386 | 4.404 | 4.381 | 4.404 | 395,095 | +0.03(+0.69%) |
Aug 18, 2014 | 4.381 | 4.390 | 4.376 | 4.374 | 439,459 | -0.01(-0.16%) |
Aug 15, 2014 | 4.386 | 4.395 | 4.386 | 4.381 | 481,748 | -0.01(-0.21%) |
Aug 14, 2014 | 4.362 | 4.396 | 4.362 | 4.390 | 508,488 | +0.02(+0.53%) |
Aug 13, 2014 | 4.353 | 4.372 | 4.348 | 4.367 | 308,890 | +0.01(+0.25%) |
Aug 12, 2014 | 4.356 | 4.356 | 4.342 | 4.356 | 249,049 | +0.00(+0.11%) |
Aug 11, 2014 | 4.324 | 4.356 | 4.324 | 4.351 | 334,962 | +0.03(+0.64%) |
Aug 08, 2014 | 4.296 | 4.314 | 4.291 | 4.324 | 358,538 | +0.04(+0.98%) |
Aug 07, 2014 | 4.286 | 4.324 | 4.277 | 4.282 | 616,074 | -0.00(-0.11%) |
Aug 06, 2014 | 4.254 | 4.310 | 4.226 | 4.286 | 557,430 | +0.01(+0.33%) |
Aug 05, 2014 | 4.333 | 4.337 | 4.273 | 4.273 | 844,373 | -0.07(-1.60%) |
Aug 04, 2014 | 4.333 | 4.342 | 4.310 | 4.342 | 547,814 | +0.01(+0.21%) |