Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.043 | 5.058 | 5.058 | 5.058 | 390,839 | +0.01(+0.19%) |
Aug 28, 2014 | 5.043 | 5.068 | 5.038 | 5.048 | 561,806 | -0.02(-0.39%) |
Aug 27, 2014 | 5.009 | 5.077 | 5.009 | 5.068 | 661,401 | +0.06(+1.12%) |
Aug 26, 2014 | 5.021 | 5.031 | 5.002 | 5.012 | 688,107 | -0.01(-0.19%) |
Aug 25, 2014 | 5.041 | 5.041 | 5.002 | 5.021 | 603,204 | +0.01(+0.19%) |
Aug 22, 2014 | 5.060 | 5.072 | 5.002 | 5.012 | 646,691 | -0.05(-1.05%) |
Aug 21, 2014 | 5.050 | 5.080 | 5.046 | 5.065 | 835,698 | +0.00(+0.10%) |
Aug 20, 2014 | 5.041 | 5.060 | 5.026 | 5.060 | 536,062 | +0.03(+0.58%) |
Aug 19, 2014 | 5.036 | 5.060 | 5.007 | 5.031 | 636,092 | -0.00(-0.10%) |
Aug 18, 2014 | 5.036 | 5.060 | 5.016 | 5.036 | 563,372 | +0.00(+0.10%) |
Aug 15, 2014 | 5.050 | 5.055 | 4.982 | 5.031 | 567,041 | -0.01(-0.19%) |
Aug 14, 2014 | 5.002 | 5.046 | 4.982 | 5.041 | 807,041 | +0.04(+0.78%) |
Aug 13, 2014 | 4.973 | 5.002 | 4.968 | 5.002 | 463,022 | +0.01(+0.29%) |
Aug 12, 2014 | 4.958 | 4.992 | 4.953 | 4.987 | 569,014 | +0.01(+0.20%) |
Aug 11, 2014 | 5.012 | 5.012 | 4.929 | 4.978 | 695,565 | +0.05(+0.99%) |
Aug 08, 2014 | 4.871 | 4.914 | 4.866 | 4.929 | 471,369 | +0.07(+1.50%) |
Aug 07, 2014 | 4.856 | 4.880 | 4.842 | 4.856 | 391,097 | +0.02(+0.40%) |
Aug 06, 2014 | 4.832 | 4.861 | 4.793 | 4.837 | 1,018,656 | -0.01(-0.30%) |
Aug 05, 2014 | 4.861 | 4.880 | 4.837 | 4.851 | 847,227 | -0.03(-0.60%) |
Aug 04, 2014 | 4.876 | 4.890 | 4.832 | 4.880 | 1,256,598 | -0.00(-0.10%) |
Aug 01, 2014 | 4.929 | 4.948 | 4.865 | 4.885 | 1,185,713 | -0.05(-0.98%) |
Jul 31, 2014 | 4.919 | 4.992 | 4.905 | 4.934 | 996,270 | -0.01(-0.29%) |
Jul 30, 2014 | 4.978 | 4.992 | 4.934 | 4.948 | 581,308 | -0.02(-0.49%) |
Jul 29, 2014 | 4.987 | 4.997 | 4.968 | 4.973 | 638,409 | -0.02(-0.34%) |
Jul 28, 2014 | 4.999 | 5.009 | 4.975 | 4.990 | 559,714 | -0.00(-0.10%) |
Jul 25, 2014 | 4.999 | 5.014 | 4.980 | 4.995 | 543,732 | -0.01(-0.29%) |
Jul 24, 2014 | 4.980 | 5.017 | 4.980 | 5.009 | 610,845 | +0.03(+0.58%) |
Jul 23, 2014 | 4.970 | 4.990 | 4.961 | 4.980 | 464,484 | +0.01(+0.29%) |
Jul 22, 2014 | 4.975 | 4.985 | 4.961 | 4.966 | 518,724 | -0.00(-0.10%) |
Jul 21, 2014 | 4.956 | 4.980 | 4.937 | 4.970 | 576,932 | +0.00(+0.10%) |
Jul 18, 2014 | 4.941 | 4.975 | 4.932 | 4.966 | 438,939 | +0.02(+0.49%) |
Jul 17, 2014 | 4.946 | 4.966 | 4.932 | 4.941 | 542,356 | -0.01(-0.19%) |
Jul 16, 2014 | 4.922 | 4.961 | 4.918 | 4.951 | 611,102 | +0.03(+0.59%) |
Jul 15, 2014 | 4.927 | 4.956 | 4.917 | 4.922 | 614,849 | -0.01(-0.29%) |
Jul 14, 2014 | 4.946 | 4.964 | 4.908 | 4.937 | 594,696 | -0.01(-0.29%) |
Jul 11, 2014 | 4.903 | 4.951 | 4.893 | 4.951 | 536,825 | +0.03(+0.69%) |
Jul 10, 2014 | 4.917 | 4.937 | 4.879 | 4.917 | 953,618 | +0.01(+0.30%) |
Jul 09, 2014 | 4.903 | 4.932 | 4.893 | 4.903 | 675,987 | +0.00(+0.00%) |
Jul 08, 2014 | 4.917 | 4.956 | 4.898 | 4.903 | 562,756 | -0.02(-0.49%) |
Jul 07, 2014 | 4.826 | 4.927 | 4.801 | 4.927 | 1,419,663 | +0.08(+1.59%) |
Jul 03, 2014 | 4.937 | 4.850 | 4.850 | 4.850 | 1,729,937 | -0.11(-2.14%) |
Jul 02, 2014 | 5.023 | 5.023 | 4.932 | 4.956 | 1,074,032 | -0.07(-1.34%) |
Jul 01, 2014 | 5.062 | 5.067 | 5.023 | 5.023 | 626,576 | -0.05(-0.95%) |
Jun 30, 2014 | 5.067 | 5.072 | 5.033 | 5.072 | 795,180 | +0.01(+0.19%) |
Jun 27, 2014 | 5.072 | 5.081 | 5.048 | 5.062 | 530,588 | -0.02(-0.38%) |
Jun 26, 2014 | 5.052 | 5.081 | 5.033 | 5.081 | 791,844 | +0.05(+0.91%) |
Jun 25, 2014 | 5.021 | 5.036 | 5.012 | 5.036 | 671,382 | +0.02(+0.38%) |
Jun 24, 2014 | 5.012 | 5.031 | 5.012 | 5.016 | 575,451 | -0.01(-0.29%) |
Jun 23, 2014 | 4.988 | 5.031 | 4.988 | 5.031 | 620,393 | +0.04(+0.77%) |
Jun 20, 2014 | 5.026 | 5.036 | 4.988 | 4.992 | 633,246 | -0.04(-0.76%) |
Jun 19, 2014 | 4.983 | 5.031 | 4.964 | 5.031 | 731,362 | +0.04(+0.87%) |
Jun 18, 2014 | 4.954 | 4.992 | 4.949 | 4.988 | 688,445 | +0.04(+0.78%) |
Jun 17, 2014 | 4.935 | 4.959 | 4.925 | 4.949 | 444,403 | -0.00(-0.10%) |
Jun 16, 2014 | 4.954 | 4.963 | 4.940 | 4.954 | 473,954 | -0.01(-0.29%) |
Jun 13, 2014 | 4.954 | 4.983 | 4.949 | 4.968 | 592,793 | +0.02(+0.39%) |
Jun 12, 2014 | 4.949 | 4.959 | 4.920 | 4.949 | 642,147 | +0.00(+0.10%) |
Jun 11, 2014 | 4.954 | 4.954 | 4.925 | 4.944 | 652,475 | -0.02(-0.39%) |
Jun 10, 2014 | 4.920 | 4.968 | 4.916 | 4.964 | 1,006,075 | +0.06(+1.17%) |
Jun 06, 2014 | 4.872 | 4.925 | 4.872 | 4.906 | 524,791 | +0.03(+0.59%) |
Jun 05, 2014 | 4.844 | 4.887 | 4.844 | 4.877 | 468,704 | +0.03(+0.59%) |
Jun 04, 2014 | 4.844 | 4.863 | 4.834 | 4.848 | 537,805 | +0.00(+0.00%) |
Jun 03, 2014 | 4.877 | 4.887 | 4.839 | 4.848 | 725,878 | -0.03(-0.59%) |