Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.284 | 4.318 | 4.318 | 4.318 | 1,352,126 | +0.02(+0.55%) |
Aug 28, 2014 | 4.342 | 4.346 | 4.227 | 4.294 | 1,986,895 | -0.06(-1.31%) |
Aug 27, 2014 | 4.375 | 4.418 | 4.342 | 4.351 | 1,844,934 | -0.01(-0.22%) |
Aug 26, 2014 | 4.356 | 4.389 | 4.313 | 4.361 | 1,440,583 | +0.02(+0.44%) |
Aug 25, 2014 | 4.337 | 4.370 | 4.332 | 4.342 | 1,174,411 | +0.01(+0.22%) |
Aug 22, 2014 | 4.342 | 4.356 | 4.304 | 4.332 | 1,806,641 | -0.05(-1.20%) |
Aug 21, 2014 | 4.399 | 4.404 | 4.332 | 4.385 | 1,701,929 | -0.00(-0.11%) |
Aug 20, 2014 | 4.370 | 4.413 | 4.289 | 4.389 | 2,119,755 | +0.00(+0.11%) |
Aug 19, 2014 | 4.365 | 4.399 | 4.346 | 4.385 | 2,873,406 | +0.02(+0.55%) |
Aug 18, 2014 | 4.313 | 4.389 | 4.289 | 4.361 | 1,941,801 | +0.08(+1.89%) |
Aug 15, 2014 | 4.327 | 4.327 | 4.213 | 4.280 | 1,578,118 | -0.03(-0.66%) |
Aug 14, 2014 | 4.223 | 4.337 | 4.218 | 4.308 | 2,683,391 | +0.10(+2.26%) |
Aug 13, 2014 | 4.146 | 4.232 | 4.146 | 4.213 | 2,534,026 | +0.08(+1.96%) |
Aug 12, 2014 | 4.280 | 4.327 | 4.099 | 4.132 | 4,577,029 | -0.16(-3.67%) |
Aug 11, 2014 | 4.184 | 4.375 | 4.175 | 4.289 | 5,037,094 | +0.13(+3.21%) |
Aug 08, 2014 | 4.127 | 4.158 | 4.089 | 4.156 | 1,883,169 | +0.02(+0.46%) |
Aug 07, 2014 | 4.189 | 4.216 | 4.118 | 4.137 | 1,761,360 | -0.05(-1.25%) |
Aug 06, 2014 | 4.132 | 4.227 | 4.113 | 4.189 | 1,967,284 | +0.05(+1.27%) |
Aug 05, 2014 | 4.151 | 4.180 | 4.099 | 4.137 | 2,188,946 | -0.03(-0.80%) |
Aug 04, 2014 | 4.122 | 4.180 | 4.089 | 4.170 | 1,822,273 | +0.05(+1.16%) |
Aug 01, 2014 | 4.113 | 4.141 | 4.041 | 4.122 | 3,058,254 | +0.02(+0.46%) |
Jul 31, 2014 | 4.146 | 4.146 | 4.075 | 4.103 | 1,856,953 | -0.07(-1.71%) |
Jul 30, 2014 | 4.218 | 4.232 | 4.137 | 4.175 | 2,298,257 | -0.02(-0.45%) |
Jul 29, 2014 | 4.170 | 4.265 | 4.127 | 4.194 | 2,105,070 | +0.04(+0.92%) |
Jul 28, 2014 | 4.203 | 4.203 | 4.084 | 4.156 | 2,615,925 | -0.05(-1.13%) |
Jul 25, 2014 | 4.237 | 4.270 | 4.163 | 4.203 | 2,834,586 | -0.07(-1.56%) |
Jul 24, 2014 | 4.294 | 4.337 | 4.246 | 4.270 | 1,986,190 | +0.00(+0.00%) |
Jul 23, 2014 | 4.351 | 4.356 | 4.223 | 4.270 | 2,985,345 | -0.08(-1.78%) |
Jul 22, 2014 | 4.394 | 4.412 | 4.324 | 4.348 | 2,293,739 | -0.03(-0.64%) |
Jul 21, 2014 | 4.329 | 4.380 | 4.283 | 4.375 | 3,110,630 | +0.06(+1.40%) |
Jul 18, 2014 | 4.180 | 4.338 | 4.180 | 4.315 | 2,676,263 | +0.13(+3.10%) |
Jul 17, 2014 | 4.283 | 4.283 | 4.167 | 4.185 | 2,642,014 | -0.10(-2.38%) |
Jul 16, 2014 | 4.283 | 4.359 | 4.204 | 4.287 | 3,921,784 | +0.08(+1.99%) |
Jul 15, 2014 | 4.204 | 4.245 | 4.143 | 4.204 | 3,369,961 | +0.00(+0.00%) |
Jul 14, 2014 | 4.088 | 4.218 | 4.083 | 4.204 | 3,567,437 | +0.16(+4.02%) |
Jul 11, 2014 | 4.013 | 4.088 | 3.971 | 4.041 | 2,739,156 | +0.05(+1.16%) |
Jul 10, 2014 | 3.976 | 4.074 | 3.944 | 3.995 | 3,163,852 | +0.00(+0.12%) |
Jul 09, 2014 | 4.125 | 4.192 | 3.958 | 3.990 | 7,005,032 | -0.22(-5.29%) |
Jul 08, 2014 | 4.222 | 4.222 | 4.129 | 4.213 | 2,894,400 | -0.00(-0.11%) |
Jul 07, 2014 | 4.283 | 4.306 | 4.190 | 4.218 | 3,006,109 | -0.06(-1.41%) |
Jul 03, 2014 | 4.315 | 4.278 | 4.278 | 4.278 | 1,554,581 | -0.01(-0.22%) |
Jul 02, 2014 | 4.352 | 4.380 | 4.287 | 4.287 | 1,800,960 | -0.06(-1.49%) |
Jul 01, 2014 | 4.431 | 4.477 | 4.315 | 4.352 | 3,050,335 | -0.07(-1.57%) |
Jun 30, 2014 | 4.440 | 4.445 | 4.385 | 4.422 | 2,105,706 | -0.01(-0.31%) |
Jun 27, 2014 | 4.408 | 4.454 | 4.380 | 4.436 | 2,545,453 | +0.00(+0.10%) |
Jun 26, 2014 | 4.482 | 4.505 | 4.366 | 4.431 | 2,099,189 | -0.04(-0.93%) |
Jun 25, 2014 | 4.315 | 4.501 | 4.315 | 4.473 | 3,763,666 | +0.16(+3.77%) |
Jun 24, 2014 | 4.468 | 4.570 | 4.306 | 4.310 | 4,084,406 | -0.15(-3.43%) |
Jun 23, 2014 | 4.389 | 4.538 | 4.371 | 4.464 | 5,031,949 | +0.09(+2.01%) |
Jun 20, 2014 | 4.194 | 4.399 | 4.194 | 4.375 | 5,096,251 | +0.20(+4.89%) |
Jun 19, 2014 | 4.199 | 4.227 | 4.148 | 4.171 | 2,038,514 | -0.02(-0.44%) |
Jun 18, 2014 | 4.185 | 4.269 | 4.180 | 4.190 | 2,134,860 | +0.00(+0.11%) |
Jun 17, 2014 | 4.102 | 4.208 | 4.083 | 4.185 | 2,555,725 | +0.07(+1.69%) |
Jun 16, 2014 | 4.125 | 4.167 | 4.097 | 4.116 | 1,930,696 | -0.01(-0.22%) |
Jun 13, 2014 | 4.092 | 4.153 | 4.074 | 4.125 | 2,845,261 | +0.06(+1.60%) |
Jun 12, 2014 | 3.990 | 4.074 | 3.962 | 4.060 | 3,294,995 | +0.09(+2.34%) |
Jun 11, 2014 | 3.990 | 4.013 | 3.921 | 3.967 | 2,387,150 | -0.03(-0.70%) |
Jun 10, 2014 | 3.958 | 4.037 | 3.953 | 3.995 | 1,926,260 | +0.00(+0.12%) |
Jun 06, 2014 | 3.972 | 4.004 | 3.953 | 3.990 | 1,778,914 | +0.05(+1.18%) |
Jun 05, 2014 | 3.916 | 3.995 | 3.837 | 3.944 | 2,604,136 | +0.06(+1.55%) |
Jun 04, 2014 | 3.805 | 3.921 | 3.763 | 3.884 | 2,352,429 | +0.07(+1.95%) |
Jun 03, 2014 | 3.860 | 3.879 | 3.763 | 3.809 | 1,921,101 | -0.06(-1.44%) |