Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.855 | 4.862 | 4.862 | 4.862 | 57,421 | -0.01(-0.14%) |
Aug 28, 2014 | 4.845 | 4.869 | 4.827 | 4.869 | 185,480 | -0.01(-0.14%) |
Aug 27, 2014 | 4.865 | 4.881 | 4.862 | 4.876 | 125,590 | +0.03(+0.57%) |
Aug 26, 2014 | 4.869 | 4.869 | 4.834 | 4.848 | 97,489 | -0.01(-0.20%) |
Aug 25, 2014 | 4.831 | 4.865 | 4.831 | 4.858 | 74,717 | +0.03(+0.63%) |
Aug 22, 2014 | 4.824 | 4.838 | 4.824 | 4.827 | 62,450 | -0.03(-0.57%) |
Aug 21, 2014 | 4.827 | 4.855 | 4.827 | 4.855 | 164,156 | +0.03(+0.71%) |
Aug 20, 2014 | 4.803 | 4.827 | 4.795 | 4.821 | 117,975 | -0.01(-0.14%) |
Aug 19, 2014 | 4.810 | 4.827 | 4.807 | 4.827 | 97,489 | +0.04(+0.86%) |
Aug 18, 2014 | 4.786 | 4.790 | 4.772 | 4.786 | 103,808 | +0.00(+0.00%) |
Aug 15, 2014 | 4.786 | 4.790 | 4.734 | 4.786 | 207,665 | +0.02(+0.36%) |
Aug 14, 2014 | 4.776 | 4.776 | 4.764 | 4.769 | 114,996 | +0.02(+0.51%) |
Aug 13, 2014 | 4.745 | 4.755 | 4.738 | 4.745 | 117,983 | +0.01(+0.29%) |
Aug 12, 2014 | 4.741 | 4.745 | 4.721 | 4.731 | 56,157 | +0.00(+0.00%) |
Aug 11, 2014 | 4.724 | 4.737 | 4.710 | 4.731 | 215,873 | +0.01(+0.15%) |
Aug 08, 2014 | 4.700 | 4.717 | 4.696 | 4.724 | 109,724 | +0.01(+0.29%) |
Aug 07, 2014 | 4.752 | 4.752 | 4.696 | 4.710 | 95,282 | -0.03(-0.73%) |
Aug 06, 2014 | 4.679 | 4.745 | 4.679 | 4.745 | 145,795 | +0.02(+0.44%) |
Aug 05, 2014 | 4.776 | 4.779 | 4.703 | 4.724 | 120,289 | -0.08(-1.58%) |
Aug 04, 2014 | 4.796 | 4.800 | 4.779 | 4.800 | 82,115 | +0.01(+0.22%) |
Aug 01, 2014 | 4.741 | 4.800 | 4.731 | 4.790 | 242,408 | +0.01(+0.22%) |
Jul 31, 2014 | 4.841 | 4.841 | 4.779 | 4.779 | 55,278 | -0.09(-1.91%) |
Jul 30, 2014 | 4.872 | 4.883 | 4.862 | 4.872 | 173,433 | -0.02(-0.35%) |
Jul 29, 2014 | 4.896 | 4.907 | 4.886 | 4.890 | 95,662 | -0.01(-0.28%) |
Jul 28, 2014 | 4.900 | 4.921 | 4.876 | 4.903 | 125,521 | -0.01(-0.28%) |
Jul 25, 2014 | 4.917 | 4.927 | 4.907 | 4.917 | 91,433 | -0.03(-0.56%) |
Jul 24, 2014 | 4.972 | 4.983 | 4.945 | 4.945 | 162,041 | -0.01(-0.21%) |
Jul 23, 2014 | 4.924 | 4.962 | 4.924 | 4.955 | 103,935 | -0.01(-0.28%) |
Jul 22, 2014 | 4.958 | 4.990 | 4.955 | 4.969 | 136,843 | +0.01(+0.28%) |
Jul 21, 2014 | 4.955 | 4.971 | 4.955 | 4.955 | 58,764 | -0.03(-0.55%) |
Jul 18, 2014 | 4.955 | 4.996 | 4.952 | 4.983 | 84,905 | +0.01(+0.28%) |
Jul 17, 2014 | 4.976 | 5.000 | 4.969 | 4.969 | 111,638 | -0.03(-0.62%) |
Jul 16, 2014 | 5.014 | 5.014 | 4.986 | 5.000 | 408,302 | +0.00(+0.07%) |
Jul 15, 2014 | 5.003 | 5.007 | 4.993 | 4.996 | 76,947 | +0.01(+0.21%) |
Jul 14, 2014 | 5.017 | 5.017 | 4.979 | 4.986 | 970,720 | +0.02(+0.38%) |
Jul 11, 2014 | 4.962 | 4.976 | 4.945 | 4.967 | 63,935 | -0.02(-0.45%) |
Jul 10, 2014 | 4.948 | 4.990 | 4.948 | 4.990 | 56,119 | -0.02(-0.48%) |
Jul 09, 2014 | 4.993 | 5.021 | 4.990 | 5.014 | 35,737 | +0.00(+0.07%) |
Jul 08, 2014 | 4.996 | 5.014 | 4.990 | 5.010 | 96,505 | -0.02(-0.41%) |
Jul 07, 2014 | 5.000 | 5.031 | 5.000 | 5.031 | 63,236 | -0.01(-0.28%) |
Jul 03, 2014 | 5.052 | 5.045 | 5.045 | 5.045 | 13,340 | +0.02(+0.49%) |
Jul 02, 2014 | 5.027 | 5.051 | 5.021 | 5.021 | 161,232 | -0.05(-0.95%) |
Jul 01, 2014 | 5.069 | 5.079 | 5.065 | 5.069 | 83,037 | +0.04(+0.89%) |
Jun 30, 2014 | 5.041 | 5.052 | 5.024 | 5.024 | 130,622 | -0.01(-0.27%) |
Jun 27, 2014 | 5.024 | 5.038 | 5.024 | 5.038 | 16,768 | +0.00(+0.07%) |
Jun 26, 2014 | 5.034 | 5.034 | 5.010 | 5.034 | 47,053 | -0.02(-0.48%) |
Jun 25, 2014 | 5.007 | 5.058 | 5.007 | 5.058 | 210,696 | +0.03(+0.69%) |
Jun 24, 2014 | 5.041 | 5.045 | 5.024 | 5.024 | 34,911 | -0.02(-0.48%) |
Jun 23, 2014 | 5.027 | 5.048 | 5.024 | 5.048 | 112,282 | +0.00(+0.00%) |
Jun 20, 2014 | 5.027 | 5.048 | 5.027 | 5.048 | 407,156 | +0.03(+0.69%) |
Jun 19, 2014 | 5.007 | 5.027 | 5.007 | 5.014 | 145,012 | +0.01(+0.14%) |
Jun 18, 2014 | 4.990 | 5.007 | 4.969 | 5.007 | 56,400 | +0.03(+0.55%) |
Jun 17, 2014 | 4.996 | 4.996 | 4.965 | 4.979 | 110,226 | +0.02(+0.42%) |
Jun 16, 2014 | 4.907 | 4.965 | 4.907 | 4.958 | 204,847 | +0.06(+1.21%) |
Jun 13, 2014 | 4.886 | 4.899 | 4.886 | 4.899 | 51,568 | +0.01(+0.14%) |
Jun 12, 2014 | 4.889 | 4.906 | 4.889 | 4.892 | 62,025 | -0.02(-0.35%) |
Jun 11, 2014 | 4.903 | 4.916 | 4.886 | 4.909 | 87,849 | -0.02(-0.35%) |
Jun 10, 2014 | 4.926 | 4.933 | 4.913 | 4.926 | 60,177 | +0.00(+0.00%) |
Jun 06, 2014 | 4.937 | 4.940 | 4.926 | 4.926 | 111,920 | -0.01(-0.28%) |
Jun 05, 2014 | 4.937 | 4.947 | 4.930 | 4.940 | 152,486 | +0.01(+0.28%) |
Jun 04, 2014 | 4.921 | 4.930 | 4.921 | 4.926 | 150,295 | -0.01(-0.21%) |
Jun 03, 2014 | 4.937 | 4.943 | 4.926 | 4.937 | 170,917 | +0.00(+0.00%) |