Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.840 | 4.840 | 4.840 | 0 | +0.14(+3.09%) | |
Aug 28, 2014 | 4.690 | 4.700 | 4.680 | 4.695 | 4,356 | -0.02(-0.53%) |
Aug 27, 2014 | 4.720 | 4.770 | 4.720 | 38,456 | -0.05(-1.05%) | |
Aug 26, 2014 | 4.810 | 4.750 | 4.770 | 56,912 | -0.04(-0.73%) | |
Aug 25, 2014 | 4.860 | 4.860 | 4.805 | 513,684 | -0.06(-1.13%) | |
Aug 22, 2014 | 4.860 | 4.880 | 4.860 | 397,919 | -0.02(-0.41%) | |
Aug 21, 2014 | 4.930 | 4.930 | 4.860 | 4.880 | 5,314 | -0.04(-0.91%) |
Aug 20, 2014 | 4.950 | 4.925 | 4.925 | 1,703 | -0.03(-0.51%) | |
Aug 19, 2014 | 4.956 | 5.000 | 4.940 | 4.950 | 4,436 | -0.01(-0.20%) |
Aug 18, 2014 | 4.955 | 4.960 | 4.940 | 4.960 | 4,293 | +0.02(+0.40%) |
Aug 15, 2014 | 4.952 | 4.952 | 4.910 | 4.940 | 1,579 | +0.09(+1.86%) |
Aug 14, 2014 | 4.860 | 4.860 | 4.810 | 4.850 | 15,153 | -0.03(-0.61%) |
Aug 13, 2014 | 4.840 | 4.880 | 4.840 | 4.880 | 5,246 | +0.06(+1.35%) |
Aug 12, 2014 | 4.890 | 4.890 | 4.810 | 4.815 | 21,918 | -0.07(-1.53%) |
Aug 11, 2014 | 4.970 | 4.970 | 4.850 | 4.890 | 15,080 | +0.03(+0.62%) |
Aug 08, 2014 | 4.812 | 4.850 | 4.812 | 4.860 | 28,984 | +0.02(+0.39%) |
Aug 07, 2014 | 4.915 | 4.930 | 4.841 | 4.841 | 8,616 | -0.11(-2.20%) |
Aug 06, 2014 | 4.920 | 4.950 | 4.920 | 4.950 | 12,752 | +0.00(+0.00%) |
Aug 05, 2014 | 4.950 | 4.980 | 4.950 | 4.950 | 126,049 | -0.02(-0.50%) |
Aug 04, 2014 | 4.940 | 4.990 | 4.940 | 4.975 | 76,792 | -0.04(-0.90%) |
Aug 01, 2014 | 5.060 | 5.060 | 4.950 | 5.020 | 182,911 | +0.11(+2.24%) |
Jul 31, 2014 | 4.960 | 5.000 | 4.910 | 4.910 | 28,053 | -0.10(-2.00%) |
Jul 30, 2014 | 4.990 | 5.010 | 4.980 | 5.010 | 5,648 | +0.00(+0.00%) |
Jul 29, 2014 | 5.020 | 5.050 | 5.010 | 5.010 | 9,476 | -0.05(-0.99%) |
Jul 28, 2014 | 5.030 | 5.060 | 5.030 | 5.060 | 337,515 | +0.02(+0.40%) |
Jul 25, 2014 | 5.100 | 5.100 | 5.040 | 5.040 | 7,945 | +0.07(+1.31%) |
Jul 24, 2014 | 4.963 | 4.990 | 4.920 | 4.975 | 8,612 | +0.03(+0.71%) |
Jul 23, 2014 | 4.940 | 4.960 | 4.930 | 4.940 | 14,562 | -0.02(-0.40%) |
Jul 22, 2014 | 4.990 | 4.990 | 4.950 | 4.960 | 2,733 | +0.11(+2.27%) |
Jul 21, 2014 | 4.851 | 4.860 | 4.840 | 4.850 | 5,831 | -0.04(-0.82%) |
Jul 18, 2014 | 4.887 | 4.900 | 4.864 | 4.890 | 5,796 | +0.08(+1.66%) |
Jul 17, 2014 | 4.860 | 4.860 | 4.810 | 4.810 | 4,336 | -0.07(-1.42%) |
Jul 16, 2014 | 4.840 | 4.880 | 4.840 | 4.880 | 5,810 | -0.01(-0.11%) |
Jul 15, 2014 | 4.920 | 4.920 | 4.860 | 4.885 | 14,499 | -0.02(-0.31%) |
Jul 14, 2014 | 4.890 | 4.910 | 4.890 | 4.900 | 8,002 | +0.11(+2.30%) |
Jul 11, 2014 | 4.800 | 4.827 | 4.780 | 4.790 | 10,524 | +0.00(+0.00%) |
Jul 10, 2014 | 4.780 | 4.830 | 4.762 | 4.790 | 20,983 | -0.12(-2.42%) |
Jul 09, 2014 | 4.870 | 4.910 | 4.870 | 4.909 | 10,134 | +0.08(+1.74%) |
Jul 08, 2014 | 4.800 | 4.830 | 4.800 | 4.825 | 15,687 | -0.03(-0.62%) |
Jul 07, 2014 | 4.850 | 4.880 | 4.840 | 4.855 | 5,260 | -0.03(-0.72%) |
Jul 03, 2014 | 4.890 | 4.890 | 4.890 | 0 | -0.01(-0.20%) | |
Jul 02, 2014 | 4.890 | 4.920 | 4.890 | 4.900 | 2,195 | -0.05(-1.01%) |
Jul 01, 2014 | 4.940 | 4.950 | 4.918 | 4.950 | 6,569 | +0.03(+0.61%) |
Jun 30, 2014 | 4.900 | 4.920 | 4.900 | 4.920 | 59,299 | +0.10(+2.07%) |
Jun 27, 2014 | 4.830 | 4.830 | 4.800 | 4.820 | 40,741 | +0.03(+0.63%) |
Jun 26, 2014 | 4.780 | 4.810 | 4.780 | 4.790 | 28,560 | -0.06(-1.24%) |
Jun 25, 2014 | 4.840 | 4.850 | 4.810 | 4.850 | 31,713 | +0.01(+0.21%) |
Jun 24, 2014 | 4.800 | 4.870 | 4.800 | 4.840 | 118,204 | +0.08(+1.71%) |
Jun 23, 2014 | 4.760 | 4.770 | 4.730 | 4.758 | 44,645 | -0.24(-4.83%) |
Jun 20, 2014 | 4.986 | 5.030 | 4.986 | 5.000 | 22,329 | -0.07(-1.38%) |
Jun 19, 2014 | 5.040 | 5.070 | 5.040 | 5.070 | 93,788 | +0.03(+0.60%) |
Jun 18, 2014 | 5.070 | 5.070 | 4.980 | 5.040 | 183,759 | -0.04(-0.79%) |
Jun 17, 2014 | 5.040 | 5.100 | 5.040 | 5.080 | 585,567 | +0.12(+2.42%) |
Jun 16, 2014 | 4.960 | 4.980 | 4.950 | 4.960 | 362,154 | -0.02(-0.40%) |
Jun 13, 2014 | 4.940 | 4.980 | 4.930 | 4.980 | 23,849 | +0.20(+4.18%) |
Jun 12, 2014 | 4.865 | 4.865 | 4.780 | 4.780 | 9,934 | +0.03(+0.63%) |
Jun 11, 2014 | 4.780 | 4.800 | 4.740 | 4.750 | 67,853 | +0.02(+0.42%) |
Jun 10, 2014 | 4.730 | 4.750 | 4.730 | 4.730 | 27,399 | -0.05(-1.05%) |
Jun 06, 2014 | 4.750 | 4.800 | 4.750 | 4.780 | 14,819 | -0.14(-2.85%) |
Jun 05, 2014 | 4.870 | 4.920 | 4.860 | 4.920 | 14,636 | -0.06(-1.20%) |
Jun 04, 2014 | 4.920 | 4.980 | 4.920 | 4.980 | 55,742 | +0.13(+2.68%) |
Jun 03, 2014 | 4.840 | 4.920 | 4.840 | 4.850 | 6,374 | -0.05(-1.02%) |