Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.749 | 5.783 | 5.783 | 5.783 | 4,147,003 | +0.05(+0.84%) |
Aug 28, 2014 | 5.669 | 5.749 | 5.638 | 5.735 | 5,527,705 | +0.06(+1.07%) |
Aug 27, 2014 | 5.679 | 5.711 | 5.637 | 5.674 | 2,412,495 | -0.01(-0.17%) |
Aug 26, 2014 | 5.682 | 5.689 | 5.645 | 5.684 | 2,157,421 | +0.01(+0.13%) |
Aug 25, 2014 | 5.665 | 5.715 | 5.628 | 5.677 | 3,279,520 | +0.05(+0.82%) |
Aug 22, 2014 | 5.604 | 5.634 | 5.594 | 5.631 | 4,471,117 | +0.02(+0.35%) |
Aug 21, 2014 | 5.585 | 5.626 | 5.541 | 5.611 | 2,701,269 | +0.03(+0.52%) |
Aug 20, 2014 | 5.558 | 5.592 | 5.515 | 5.582 | 3,065,895 | +0.02(+0.35%) |
Aug 19, 2014 | 5.546 | 5.605 | 5.507 | 5.563 | 3,554,761 | +0.04(+0.70%) |
Aug 18, 2014 | 5.495 | 5.544 | 5.471 | 5.524 | 3,686,657 | +0.08(+1.42%) |
Aug 15, 2014 | 5.384 | 5.486 | 5.331 | 5.447 | 8,966,794 | +0.12(+2.32%) |
Aug 14, 2014 | 5.355 | 5.381 | 5.321 | 5.323 | 3,611,313 | +0.00(+0.00%) |
Aug 13, 2014 | 5.348 | 5.367 | 5.306 | 5.323 | 3,413,617 | +0.00(+0.00%) |
Aug 12, 2014 | 5.258 | 5.348 | 5.256 | 5.323 | 3,444,677 | +0.07(+1.38%) |
Aug 11, 2014 | 5.265 | 5.268 | 5.195 | 5.251 | 2,871,074 | +0.05(+0.88%) |
Aug 08, 2014 | 5.190 | 5.251 | 5.178 | 5.205 | 2,949,825 | +0.00(+0.00%) |
Aug 07, 2014 | 5.144 | 5.214 | 5.137 | 5.205 | 3,598,123 | +0.08(+1.51%) |
Aug 06, 2014 | 5.011 | 5.144 | 5.011 | 5.127 | 4,902,911 | +0.11(+2.12%) |
Aug 05, 2014 | 5.045 | 5.108 | 5.009 | 5.021 | 3,945,631 | -0.04(-0.72%) |
Aug 04, 2014 | 4.960 | 5.081 | 4.912 | 5.057 | 4,335,347 | +0.10(+2.00%) |
Aug 01, 2014 | 4.963 | 5.047 | 4.932 | 4.958 | 4,013,402 | -0.01(-0.24%) |
Jul 31, 2014 | 4.890 | 5.012 | 4.844 | 4.970 | 4,067,587 | +0.04(+0.88%) |
Jul 30, 2014 | 4.967 | 4.972 | 4.896 | 4.926 | 2,247,796 | -0.02(-0.34%) |
Jul 29, 2014 | 4.895 | 4.977 | 4.892 | 4.943 | 3,443,909 | +0.04(+0.89%) |
Jul 28, 2014 | 4.965 | 4.982 | 4.856 | 4.900 | 3,350,332 | -0.07(-1.32%) |
Jul 25, 2014 | 4.987 | 5.011 | 4.936 | 4.965 | 2,634,844 | -0.05(-0.97%) |
Jul 24, 2014 | 5.042 | 5.067 | 4.994 | 5.013 | 1,883,629 | -0.01(-0.19%) |
Jul 23, 2014 | 5.059 | 5.086 | 5.023 | 5.023 | 1,684,251 | -0.03(-0.57%) |
Jul 22, 2014 | 5.055 | 5.122 | 5.047 | 5.052 | 3,018,229 | -0.00(-0.10%) |
Jul 21, 2014 | 4.992 | 5.088 | 4.977 | 5.057 | 3,146,410 | +0.01(+0.29%) |
Jul 18, 2014 | 4.965 | 5.045 | 4.965 | 5.042 | 3,132,931 | +0.06(+1.21%) |
Jul 17, 2014 | 4.914 | 5.033 | 4.914 | 4.982 | 5,894,495 | +0.06(+1.13%) |
Jul 16, 2014 | 5.018 | 5.038 | 4.914 | 4.926 | 4,244,216 | -0.07(-1.45%) |
Jul 15, 2014 | 5.093 | 5.099 | 4.994 | 4.999 | 4,260,760 | -0.12(-2.27%) |
Jul 14, 2014 | 5.084 | 5.161 | 5.069 | 5.115 | 3,183,976 | +0.06(+1.25%) |
Jul 11, 2014 | 5.084 | 5.120 | 4.955 | 5.052 | 3,150,867 | +0.04(+0.82%) |
Jul 10, 2014 | 4.948 | 5.028 | 4.914 | 5.011 | 3,173,620 | +0.05(+1.07%) |
Jul 09, 2014 | 4.980 | 5.021 | 4.934 | 4.958 | 3,044,753 | +0.00(+0.00%) |
Jul 08, 2014 | 4.943 | 4.984 | 4.914 | 4.958 | 5,141,297 | -0.01(-0.19%) |
Jul 07, 2014 | 5.052 | 5.072 | 4.943 | 4.967 | 4,053,199 | -0.09(-1.87%) |
Jul 03, 2014 | 5.035 | 5.062 | 5.062 | 5.062 | 1,692,840 | +0.06(+1.21%) |
Jul 02, 2014 | 4.965 | 5.035 | 4.965 | 5.001 | 1,981,957 | +0.03(+0.68%) |
Jul 01, 2014 | 5.028 | 5.035 | 4.965 | 4.967 | 3,836,236 | -0.04(-0.77%) |
Jun 30, 2014 | 5.062 | 5.105 | 5.001 | 5.006 | 2,623,699 | -0.07(-1.43%) |
Jun 27, 2014 | 4.994 | 5.086 | 4.958 | 5.079 | 3,359,197 | +0.07(+1.35%) |
Jun 26, 2014 | 4.955 | 5.011 | 4.926 | 5.011 | 2,219,971 | +0.03(+0.58%) |
Jun 25, 2014 | 4.987 | 5.004 | 4.953 | 4.982 | 2,346,347 | -0.03(-0.63%) |
Jun 24, 2014 | 5.023 | 5.035 | 4.978 | 5.013 | 4,899,491 | -0.05(-0.91%) |
Jun 23, 2014 | 5.144 | 5.173 | 5.045 | 5.059 | 3,741,982 | -0.10(-1.97%) |
Jun 20, 2014 | 5.195 | 5.197 | 5.122 | 5.161 | 6,053,097 | -0.01(-0.19%) |
Jun 19, 2014 | 5.115 | 5.202 | 5.101 | 5.171 | 3,283,630 | +0.08(+1.52%) |
Jun 18, 2014 | 5.144 | 5.171 | 5.045 | 5.093 | 3,064,643 | -0.03(-0.61%) |
Jun 17, 2014 | 4.984 | 5.142 | 4.963 | 5.125 | 4,995,072 | +0.15(+2.97%) |
Jun 16, 2014 | 4.997 | 5.016 | 4.948 | 4.977 | 3,588,288 | -0.02(-0.44%) |
Jun 13, 2014 | 4.975 | 5.035 | 4.946 | 4.999 | 4,049,882 | +0.03(+0.63%) |
Jun 12, 2014 | 4.892 | 4.970 | 4.857 | 4.967 | 4,860,285 | +0.08(+1.58%) |
Jun 11, 2014 | 4.970 | 4.982 | 4.874 | 4.890 | 4,492,396 | -0.07(-1.46%) |
Jun 10, 2014 | 4.951 | 4.982 | 4.910 | 4.963 | 5,031,474 | +0.05(+1.06%) |
Jun 06, 2014 | 4.880 | 4.917 | 4.834 | 4.910 | 3,142,184 | +0.04(+0.88%) |
Jun 05, 2014 | 4.820 | 4.906 | 4.751 | 4.868 | 5,507,242 | +0.13(+2.81%) |
Jun 04, 2014 | 4.749 | 4.777 | 4.701 | 4.735 | 3,310,623 | -0.02(-0.40%) |
Jun 03, 2014 | 4.808 | 4.818 | 4.749 | 4.754 | 2,965,411 | -0.08(-1.57%) |