Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 4.356 | 4.365 | 4.310 | 4.333 | 561,019 | +0.00(+0.00%) |
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%) |