Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.541 | 4.566 | 4.541 | 4.557 | 142,577 | +0.00(+0.00%) |
Sep 29, 2014 | 4.574 | 4.577 | 4.546 | 4.557 | 80,869 | -0.05(-1.12%) |
Sep 26, 2014 | 4.634 | 4.634 | 4.585 | 4.609 | 112,576 | +0.02(+0.48%) |
Sep 25, 2014 | 4.664 | 4.680 | 4.587 | 4.587 | 183,801 | -0.11(-2.44%) |
Sep 24, 2014 | 4.707 | 4.716 | 4.677 | 4.702 | 87,970 | -0.02(-0.35%) |
Sep 23, 2014 | 4.737 | 4.737 | 4.713 | 4.718 | 149,990 | -0.05(-0.97%) |
Sep 22, 2014 | 4.787 | 4.811 | 4.754 | 4.765 | 84,592 | -0.01(-0.29%) |
Sep 19, 2014 | 4.792 | 4.792 | 4.770 | 4.778 | 209,246 | -0.02(-0.45%) |
Sep 18, 2014 | 4.792 | 4.803 | 4.787 | 4.800 | 287,107 | +0.04(+0.80%) |
Sep 17, 2014 | 4.770 | 4.773 | 4.748 | 4.762 | 63,642 | -0.01(-0.17%) |
Sep 16, 2014 | 4.773 | 4.773 | 4.748 | 4.770 | 160,697 | -0.01(-0.29%) |
Sep 15, 2014 | 4.806 | 4.841 | 4.778 | 4.784 | 79,414 | -0.01(-0.11%) |
Sep 12, 2014 | 4.789 | 4.814 | 4.778 | 4.789 | 215,315 | -0.00(-0.06%) |
Sep 11, 2014 | 4.811 | 4.811 | 4.787 | 4.792 | 111,052 | -0.03(-0.57%) |
Sep 10, 2014 | 4.778 | 4.819 | 4.778 | 4.819 | 355,810 | +0.02(+0.46%) |
Sep 09, 2014 | 4.784 | 4.798 | 4.776 | 4.798 | 83,276 | +0.02(+0.32%) |
Sep 08, 2014 | 4.830 | 4.830 | 4.776 | 4.782 | 158,978 | -0.05(-1.11%) |
Sep 05, 2014 | 4.836 | 4.844 | 4.828 | 4.836 | 154,380 | +0.00(+0.06%) |
Sep 04, 2014 | 4.814 | 4.836 | 4.810 | 4.833 | 518,179 | -0.01(-0.11%) |
Sep 03, 2014 | 4.844 | 4.852 | 4.814 | 4.838 | 427,471 | +0.05(+1.03%) |
Sep 02, 2014 | 4.792 | 4.799 | 4.776 | 4.789 | 216,912 | +0.00(+0.06%) |
Aug 29, 2014 | 4.776 | 4.787 | 4.787 | 4.787 | 209,968 | -0.01(-0.17%) |
Aug 28, 2014 | 4.789 | 4.795 | 4.773 | 4.795 | 169,792 | -0.03(-0.55%) |
Aug 27, 2014 | 4.819 | 4.830 | 4.817 | 4.821 | 53,558 | -0.01(-0.13%) |
Aug 26, 2014 | 4.808 | 4.841 | 4.808 | 4.828 | 83,547 | +0.03(+0.63%) |
Aug 25, 2014 | 4.806 | 4.825 | 4.792 | 4.798 | 120,609 | +0.01(+0.29%) |
Aug 22, 2014 | 4.781 | 4.787 | 4.776 | 4.784 | 148,781 | -0.02(-0.45%) |
Aug 21, 2014 | 4.792 | 4.814 | 4.787 | 4.806 | 102,782 | +0.02(+0.40%) |
Aug 20, 2014 | 4.776 | 4.795 | 4.754 | 4.787 | 203,607 | -0.01(-0.11%) |
Aug 19, 2014 | 4.748 | 4.808 | 4.748 | 4.792 | 454,375 | +0.07(+1.44%) |
Aug 18, 2014 | 4.683 | 4.727 | 4.683 | 4.724 | 130,008 | +0.05(+1.05%) |
Aug 15, 2014 | 4.732 | 4.765 | 4.664 | 4.675 | 265,392 | +0.01(+0.23%) |
Aug 14, 2014 | 4.645 | 4.701 | 4.645 | 4.664 | 140,319 | +0.02(+0.35%) |
Aug 13, 2014 | 4.626 | 4.667 | 4.626 | 4.647 | 520,700 | +0.05(+1.01%) |
Aug 12, 2014 | 4.620 | 4.620 | 4.598 | 4.601 | 211,936 | +0.00(+0.00%) |
Aug 11, 2014 | 4.607 | 4.634 | 4.598 | 4.601 | 85,827 | +0.02(+0.48%) |
Aug 08, 2014 | 4.536 | 4.590 | 4.533 | 4.579 | 167,476 | +0.06(+1.33%) |
Aug 07, 2014 | 4.571 | 4.571 | 4.508 | 4.519 | 84,449 | -0.05(-1.02%) |
Aug 06, 2014 | 4.514 | 4.576 | 4.514 | 4.566 | 177,418 | +0.01(+0.18%) |
Aug 05, 2014 | 4.585 | 4.585 | 4.533 | 4.557 | 196,681 | -0.04(-0.77%) |
Aug 04, 2014 | 4.612 | 4.626 | 4.579 | 4.593 | 217,403 | -0.02(-0.36%) |
Aug 01, 2014 | 4.672 | 4.672 | 4.601 | 4.609 | 201,756 | -0.10(-2.20%) |
Jul 31, 2014 | 4.773 | 4.773 | 4.713 | 4.713 | 71,129 | -0.11(-2.37%) |
Jul 30, 2014 | 4.828 | 4.844 | 4.825 | 4.828 | 81,026 | +0.01(+0.17%) |
Jul 29, 2014 | 4.860 | 4.872 | 4.814 | 4.819 | 66,541 | -0.03(-0.67%) |
Jul 28, 2014 | 4.888 | 4.893 | 4.852 | 4.852 | 51,356 | -0.06(-1.22%) |
Jul 25, 2014 | 4.920 | 4.934 | 4.912 | 4.912 | 47,406 | -0.04(-0.72%) |
Jul 24, 2014 | 4.950 | 4.950 | 4.931 | 4.948 | 90,205 | +0.01(+0.11%) |
Jul 23, 2014 | 4.918 | 4.950 | 4.918 | 4.942 | 36,449 | +0.04(+0.72%) |
Jul 22, 2014 | 4.915 | 4.915 | 4.896 | 4.907 | 71,261 | +0.02(+0.39%) |
Jul 21, 2014 | 4.909 | 4.909 | 4.879 | 4.888 | 109,297 | -0.07(-1.43%) |
Jul 18, 2014 | 4.986 | 4.986 | 4.942 | 4.959 | 111,217 | +0.02(+0.33%) |
Jul 17, 2014 | 4.964 | 4.996 | 4.942 | 4.942 | 64,199 | -0.07(-1.36%) |
Jul 16, 2014 | 5.040 | 5.040 | 5.005 | 5.010 | 135,988 | -0.01(-0.16%) |
Jul 15, 2014 | 5.038 | 5.043 | 5.002 | 5.019 | 97,761 | -0.02(-0.38%) |
Jul 14, 2014 | 5.054 | 5.070 | 5.038 | 5.038 | 98,557 | +0.04(+0.82%) |
Jul 11, 2014 | 4.983 | 5.009 | 4.980 | 4.997 | 81,554 | -0.02(-0.49%) |
Jul 10, 2014 | 4.997 | 5.035 | 4.994 | 5.021 | 107,626 | -0.07(-1.45%) |
Jul 09, 2014 | 5.065 | 5.098 | 5.065 | 5.095 | 46,156 | +0.04(+0.86%) |
Jul 08, 2014 | 5.090 | 5.100 | 5.048 | 5.051 | 93,229 | -0.08(-1.50%) |
Jul 07, 2014 | 5.114 | 5.139 | 5.114 | 5.128 | 99,861 | -0.03(-0.57%) |
Jul 03, 2014 | 5.147 | 5.158 | 5.158 | 5.158 | 36,277 | +0.03(+0.64%) |
Jul 02, 2014 | 5.114 | 5.133 | 5.109 | 5.125 | 73,646 | -0.02(-0.48%) |