Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.272 | 4.305 | 4.305 | 4.305 | 1,356,170 | +0.02(+0.55%) |
Aug 28, 2014 | 4.329 | 4.333 | 4.215 | 4.281 | 1,992,837 | -0.06(-1.31%) |
Aug 27, 2014 | 4.362 | 4.405 | 4.329 | 4.338 | 1,850,452 | -0.01(-0.22%) |
Aug 26, 2014 | 4.343 | 4.376 | 4.300 | 4.348 | 1,444,891 | +0.02(+0.44%) |
Aug 25, 2014 | 4.324 | 4.357 | 4.319 | 4.329 | 1,177,923 | +0.01(+0.22%) |
Aug 22, 2014 | 4.329 | 4.343 | 4.291 | 4.319 | 1,812,044 | -0.05(-1.20%) |
Aug 21, 2014 | 4.386 | 4.390 | 4.319 | 4.371 | 1,707,019 | -0.00(-0.11%) |
Aug 20, 2014 | 4.357 | 4.400 | 4.276 | 4.376 | 2,126,095 | +0.00(+0.11%) |
Aug 19, 2014 | 4.352 | 4.386 | 4.333 | 4.371 | 2,882,000 | +0.02(+0.55%) |
Aug 18, 2014 | 4.300 | 4.376 | 4.276 | 4.348 | 1,947,608 | +0.08(+1.89%) |
Aug 15, 2014 | 4.314 | 4.314 | 4.200 | 4.267 | 1,582,838 | -0.03(-0.66%) |
Aug 14, 2014 | 4.210 | 4.324 | 4.205 | 4.295 | 2,691,416 | +0.10(+2.26%) |
Aug 13, 2014 | 4.134 | 4.219 | 4.134 | 4.200 | 2,541,604 | +0.08(+1.96%) |
Aug 12, 2014 | 4.267 | 4.314 | 4.086 | 4.120 | 4,590,717 | -0.16(-3.67%) |
Aug 11, 2014 | 4.172 | 4.362 | 4.162 | 4.276 | 5,052,158 | +0.13(+3.21%) |
Aug 08, 2014 | 4.115 | 4.145 | 4.077 | 4.143 | 1,888,801 | +0.02(+0.46%) |
Aug 07, 2014 | 4.177 | 4.204 | 4.105 | 4.124 | 1,766,628 | -0.05(-1.25%) |
Aug 06, 2014 | 4.120 | 4.215 | 4.101 | 4.177 | 1,973,168 | +0.05(+1.27%) |
Aug 05, 2014 | 4.139 | 4.167 | 4.086 | 4.124 | 2,195,492 | -0.03(-0.80%) |
Aug 04, 2014 | 4.110 | 4.167 | 4.077 | 4.158 | 1,827,723 | +0.05(+1.16%) |
Aug 01, 2014 | 4.101 | 4.129 | 4.029 | 4.110 | 3,067,400 | +0.02(+0.46%) |
Jul 31, 2014 | 4.134 | 4.134 | 4.063 | 4.091 | 1,862,507 | -0.07(-1.71%) |
Jul 30, 2014 | 4.205 | 4.219 | 4.124 | 4.162 | 2,305,131 | -0.02(-0.45%) |
Jul 29, 2014 | 4.158 | 4.253 | 4.115 | 4.181 | 2,111,365 | +0.04(+0.92%) |
Jul 28, 2014 | 4.191 | 4.191 | 4.072 | 4.143 | 2,623,749 | -0.05(-1.13%) |
Jul 25, 2014 | 4.224 | 4.257 | 4.151 | 4.191 | 2,843,064 | -0.07(-1.56%) |
Jul 24, 2014 | 4.281 | 4.324 | 4.234 | 4.257 | 1,992,130 | +0.00(+0.00%) |
Jul 23, 2014 | 4.338 | 4.343 | 4.210 | 4.257 | 2,994,273 | -0.08(-1.78%) |
Jul 22, 2014 | 4.381 | 4.399 | 4.311 | 4.335 | 2,300,598 | -0.03(-0.64%) |
Jul 21, 2014 | 4.316 | 4.367 | 4.270 | 4.362 | 3,119,933 | +0.06(+1.40%) |
Jul 18, 2014 | 4.168 | 4.325 | 4.168 | 4.302 | 2,684,267 | +0.13(+3.10%) |
Jul 17, 2014 | 4.270 | 4.270 | 4.154 | 4.173 | 2,649,915 | -0.10(-2.38%) |
Jul 16, 2014 | 4.270 | 4.346 | 4.191 | 4.274 | 3,933,512 | +0.08(+1.99%) |
Jul 15, 2014 | 4.191 | 4.233 | 4.131 | 4.191 | 3,380,039 | +0.00(+0.00%) |
Jul 14, 2014 | 4.076 | 4.205 | 4.071 | 4.191 | 3,578,106 | +0.16(+4.02%) |
Jul 11, 2014 | 4.001 | 4.076 | 3.959 | 4.029 | 2,747,347 | +0.05(+1.16%) |
Jul 10, 2014 | 3.964 | 4.062 | 3.932 | 3.983 | 3,173,314 | +0.00(+0.12%) |
Jul 09, 2014 | 4.113 | 4.180 | 3.946 | 3.978 | 7,025,981 | -0.22(-5.29%) |
Jul 08, 2014 | 4.210 | 4.210 | 4.117 | 4.200 | 2,903,056 | -0.00(-0.11%) |
Jul 07, 2014 | 4.270 | 4.293 | 4.177 | 4.205 | 3,015,099 | -0.06(-1.41%) |
Jul 03, 2014 | 4.302 | 4.265 | 4.265 | 4.265 | 1,559,230 | -0.01(-0.22%) |
Jul 02, 2014 | 4.339 | 4.367 | 4.274 | 4.274 | 1,806,346 | -0.06(-1.49%) |
Jul 01, 2014 | 4.418 | 4.464 | 4.302 | 4.339 | 3,059,457 | -0.07(-1.57%) |
Jun 30, 2014 | 4.427 | 4.432 | 4.372 | 4.409 | 2,112,004 | -0.01(-0.31%) |
Jun 27, 2014 | 4.395 | 4.441 | 4.367 | 4.422 | 2,553,065 | +0.00(+0.10%) |
Jun 26, 2014 | 4.469 | 4.492 | 4.353 | 4.418 | 2,105,467 | -0.04(-0.93%) |
Jun 25, 2014 | 4.302 | 4.487 | 4.302 | 4.459 | 3,774,922 | +0.16(+3.77%) |
Jun 24, 2014 | 4.455 | 4.557 | 4.293 | 4.298 | 4,096,621 | -0.15(-3.43%) |
Jun 23, 2014 | 4.376 | 4.524 | 4.358 | 4.450 | 5,046,997 | +0.09(+2.01%) |
Jun 20, 2014 | 4.182 | 4.385 | 4.182 | 4.362 | 5,111,491 | +0.20(+4.89%) |
Jun 19, 2014 | 4.187 | 4.214 | 4.136 | 4.159 | 2,044,610 | -0.02(-0.44%) |
Jun 18, 2014 | 4.173 | 4.256 | 4.168 | 4.177 | 2,141,245 | +0.00(+0.11%) |
Jun 17, 2014 | 4.089 | 4.196 | 4.071 | 4.173 | 2,563,368 | +0.07(+1.69%) |
Jun 16, 2014 | 4.113 | 4.154 | 4.085 | 4.103 | 1,936,470 | -0.01(-0.22%) |
Jun 13, 2014 | 4.080 | 4.140 | 4.062 | 4.113 | 2,853,770 | +0.06(+1.60%) |
Jun 12, 2014 | 3.978 | 4.062 | 3.951 | 4.048 | 3,304,848 | +0.09(+2.34%) |
Jun 11, 2014 | 3.978 | 4.001 | 3.909 | 3.955 | 2,394,288 | -0.03(-0.70%) |
Jun 10, 2014 | 3.946 | 4.025 | 3.941 | 3.983 | 1,932,021 | +0.00(+0.12%) |
Jun 06, 2014 | 3.960 | 3.992 | 3.941 | 3.978 | 1,784,234 | +0.05(+1.18%) |
Jun 05, 2014 | 3.904 | 3.983 | 3.826 | 3.932 | 2,611,924 | +0.06(+1.55%) |
Jun 04, 2014 | 3.793 | 3.909 | 3.752 | 3.872 | 2,359,464 | +0.07(+1.95%) |
Jun 03, 2014 | 3.849 | 3.867 | 3.752 | 3.798 | 1,926,846 | -0.06(-1.44%) |