Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.504 | 4.577 | 4.497 | 4.539 | 107,800 | +0.08(+1.71%) |
Oct 30, 2014 | 4.414 | 4.479 | 4.401 | 4.463 | 45,307 | +0.01(+0.18%) |
Oct 29, 2014 | 4.490 | 4.507 | 4.452 | 4.455 | 85,418 | +0.01(+0.25%) |
Oct 28, 2014 | 4.425 | 4.482 | 4.425 | 4.444 | 86,308 | +0.06(+1.43%) |
Oct 27, 2014 | 4.406 | 4.444 | 4.444 | 4.381 | 38,715 | -0.06(-1.41%) |
Oct 24, 2014 | 4.447 | 4.455 | 4.430 | 4.444 | 22,591 | -0.02(-0.43%) |
Oct 23, 2014 | 4.398 | 4.474 | 4.398 | 4.463 | 60,203 | +0.11(+2.63%) |
Oct 22, 2014 | 4.362 | 4.386 | 4.349 | 4.349 | 114,006 | +0.00(+0.06%) |
Oct 21, 2014 | 4.289 | 4.352 | 4.259 | 4.346 | 83,651 | +0.07(+1.66%) |
Oct 20, 2014 | 4.205 | 4.290 | 4.205 | 4.275 | 147,945 | +0.06(+1.42%) |
Oct 17, 2014 | 4.175 | 4.232 | 4.175 | 4.215 | 67,501 | +0.10(+2.45%) |
Oct 16, 2014 | 3.979 | 4.163 | 3.979 | 4.115 | 92,389 | +0.02(+0.60%) |
Oct 15, 2014 | 4.123 | 4.156 | 4.020 | 4.090 | 229,325 | -0.07(-1.70%) |
Oct 14, 2014 | 4.194 | 4.194 | 4.131 | 4.161 | 216,549 | +0.01(+0.26%) |
Oct 13, 2014 | 4.289 | 4.308 | 4.150 | 4.150 | 179,880 | -0.10(-2.31%) |
Oct 10, 2014 | 4.294 | 4.312 | 4.207 | 4.248 | 171,554 | -0.05(-1.20%) |
Oct 09, 2014 | 4.398 | 4.398 | 4.300 | 4.300 | 200,862 | -0.13(-3.01%) |
Oct 08, 2014 | 4.433 | 4.433 | 4.368 | 4.433 | 137,255 | -0.01(-0.18%) |
Oct 07, 2014 | 4.452 | 4.485 | 4.441 | 4.441 | 126,978 | -0.02(-0.49%) |
Oct 06, 2014 | 4.482 | 4.510 | 4.452 | 4.463 | 121,477 | -0.00(-0.06%) |
Oct 03, 2014 | 4.477 | 4.477 | 4.459 | 4.466 | 41,206 | -0.03(-0.73%) |
Oct 02, 2014 | 4.501 | 4.518 | 4.479 | 4.498 | 186,561 | -0.02(-0.36%) |
Oct 01, 2014 | 4.526 | 4.528 | 4.504 | 4.515 | 140,030 | -0.03(-0.66%) |
Sep 30, 2014 | 4.528 | 4.553 | 4.528 | 4.545 | 142,973 | +0.00(+0.00%) |
Sep 29, 2014 | 4.561 | 4.564 | 4.533 | 4.545 | 81,093 | -0.05(-1.12%) |
Sep 26, 2014 | 4.621 | 4.621 | 4.573 | 4.596 | 112,889 | +0.02(+0.48%) |
Sep 25, 2014 | 4.651 | 4.667 | 4.575 | 4.575 | 184,312 | -0.11(-2.44%) |
Sep 24, 2014 | 4.694 | 4.703 | 4.665 | 4.689 | 88,215 | -0.02(-0.35%) |
Sep 23, 2014 | 4.724 | 4.724 | 4.700 | 4.705 | 150,407 | -0.05(-0.97%) |
Sep 22, 2014 | 4.773 | 4.798 | 4.741 | 4.752 | 84,827 | -0.01(-0.29%) |
Sep 19, 2014 | 4.779 | 4.779 | 4.757 | 4.765 | 209,828 | -0.02(-0.45%) |
Sep 18, 2014 | 4.779 | 4.790 | 4.774 | 4.787 | 287,905 | +0.04(+0.80%) |
Sep 17, 2014 | 4.757 | 4.759 | 4.735 | 4.749 | 63,819 | -0.01(-0.17%) |
Sep 16, 2014 | 4.760 | 4.760 | 4.735 | 4.757 | 161,144 | -0.01(-0.29%) |
Sep 15, 2014 | 4.792 | 4.828 | 4.765 | 4.771 | 79,635 | -0.01(-0.11%) |
Sep 12, 2014 | 4.776 | 4.801 | 4.765 | 4.776 | 215,913 | -0.00(-0.06%) |
Sep 11, 2014 | 4.798 | 4.798 | 4.773 | 4.779 | 111,361 | -0.03(-0.57%) |
Sep 10, 2014 | 4.765 | 4.806 | 4.765 | 4.806 | 356,799 | +0.02(+0.46%) |
Sep 09, 2014 | 4.771 | 4.784 | 4.762 | 4.784 | 83,508 | +0.02(+0.32%) |
Sep 08, 2014 | 4.817 | 4.817 | 4.762 | 4.769 | 159,420 | -0.05(-1.11%) |
Sep 05, 2014 | 4.822 | 4.831 | 4.814 | 4.822 | 154,809 | +0.00(+0.06%) |
Sep 04, 2014 | 4.801 | 4.822 | 4.796 | 4.820 | 519,619 | -0.01(-0.11%) |
Sep 03, 2014 | 4.831 | 4.839 | 4.801 | 4.825 | 428,659 | +0.05(+1.03%) |
Sep 02, 2014 | 4.779 | 4.785 | 4.762 | 4.776 | 217,515 | +0.00(+0.06%) |
Aug 29, 2014 | 4.762 | 4.773 | 4.773 | 4.773 | 210,552 | -0.01(-0.17%) |
Aug 28, 2014 | 4.776 | 4.782 | 4.760 | 4.782 | 170,264 | -0.03(-0.55%) |
Aug 27, 2014 | 4.806 | 4.817 | 4.803 | 4.808 | 53,707 | -0.01(-0.13%) |
Aug 26, 2014 | 4.795 | 4.828 | 4.795 | 4.814 | 83,779 | +0.03(+0.63%) |
Aug 25, 2014 | 4.792 | 4.811 | 4.779 | 4.784 | 120,944 | +0.01(+0.29%) |
Aug 22, 2014 | 4.768 | 4.773 | 4.762 | 4.771 | 149,194 | -0.02(-0.45%) |
Aug 21, 2014 | 4.779 | 4.801 | 4.773 | 4.792 | 103,067 | +0.02(+0.40%) |
Aug 20, 2014 | 4.762 | 4.782 | 4.741 | 4.773 | 204,173 | -0.01(-0.11%) |
Aug 19, 2014 | 4.735 | 4.795 | 4.735 | 4.779 | 455,638 | +0.07(+1.44%) |
Aug 18, 2014 | 4.670 | 4.713 | 4.670 | 4.711 | 130,369 | +0.05(+1.05%) |
Aug 15, 2014 | 4.719 | 4.752 | 4.651 | 4.662 | 266,130 | +0.01(+0.23%) |
Aug 14, 2014 | 4.632 | 4.688 | 4.632 | 4.651 | 140,709 | +0.02(+0.35%) |
Aug 13, 2014 | 4.613 | 4.654 | 4.613 | 4.635 | 522,147 | +0.05(+1.01%) |
Aug 12, 2014 | 4.607 | 4.607 | 4.586 | 4.588 | 212,525 | +0.00(+0.00%) |
Aug 11, 2014 | 4.594 | 4.622 | 4.586 | 4.588 | 86,065 | +0.02(+0.48%) |
Aug 08, 2014 | 4.523 | 4.577 | 4.520 | 4.567 | 167,942 | +0.06(+1.33%) |
Aug 07, 2014 | 4.558 | 4.558 | 4.496 | 4.507 | 84,683 | -0.05(-1.02%) |
Aug 06, 2014 | 4.501 | 4.564 | 4.501 | 4.553 | 177,911 | +0.01(+0.18%) |
Aug 05, 2014 | 4.572 | 4.572 | 4.520 | 4.545 | 197,228 | -0.04(-0.77%) |
Aug 04, 2014 | 4.599 | 4.613 | 4.567 | 4.580 | 218,008 | -0.02(-0.36%) |