Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.083 | 5.098 | 5.098 | 5.098 | 387,803 | +0.01(+0.19%) |
Aug 28, 2014 | 5.083 | 5.107 | 5.078 | 5.088 | 557,441 | -0.02(-0.39%) |
Aug 27, 2014 | 5.048 | 5.117 | 5.048 | 5.107 | 656,262 | +0.06(+1.12%) |
Aug 26, 2014 | 5.061 | 5.070 | 5.041 | 5.051 | 682,760 | -0.01(-0.19%) |
Aug 25, 2014 | 5.080 | 5.080 | 5.041 | 5.061 | 598,517 | +0.01(+0.19%) |
Aug 22, 2014 | 5.100 | 5.112 | 5.041 | 5.051 | 641,667 | -0.05(-1.05%) |
Aug 21, 2014 | 5.090 | 5.119 | 5.085 | 5.105 | 829,204 | +0.00(+0.10%) |
Aug 20, 2014 | 5.080 | 5.100 | 5.065 | 5.100 | 531,897 | +0.03(+0.58%) |
Aug 19, 2014 | 5.075 | 5.100 | 5.046 | 5.070 | 631,150 | -0.00(-0.10%) |
Aug 18, 2014 | 5.075 | 5.100 | 5.056 | 5.075 | 558,995 | +0.00(+0.10%) |
Aug 15, 2014 | 5.090 | 5.095 | 5.021 | 5.070 | 562,636 | -0.01(-0.19%) |
Aug 14, 2014 | 5.041 | 5.085 | 5.021 | 5.080 | 800,771 | +0.04(+0.78%) |
Aug 13, 2014 | 5.012 | 5.041 | 5.007 | 5.041 | 459,425 | +0.01(+0.29%) |
Aug 12, 2014 | 4.997 | 5.031 | 4.992 | 5.026 | 564,593 | +0.01(+0.20%) |
Aug 11, 2014 | 5.051 | 5.051 | 4.968 | 5.017 | 690,161 | +0.05(+0.99%) |
Aug 08, 2014 | 4.909 | 4.952 | 4.904 | 4.968 | 467,706 | +0.07(+1.50%) |
Aug 07, 2014 | 4.894 | 4.919 | 4.879 | 4.894 | 388,058 | +0.02(+0.40%) |
Aug 06, 2014 | 4.870 | 4.899 | 4.831 | 4.875 | 1,010,741 | -0.01(-0.30%) |
Aug 05, 2014 | 4.899 | 4.919 | 4.875 | 4.889 | 840,645 | -0.03(-0.60%) |
Aug 04, 2014 | 4.914 | 4.928 | 4.870 | 4.919 | 1,246,835 | -0.00(-0.10%) |
Aug 01, 2014 | 4.968 | 4.987 | 4.903 | 4.924 | 1,176,500 | -0.05(-0.98%) |
Jul 31, 2014 | 4.958 | 5.031 | 4.943 | 4.972 | 988,529 | -0.01(-0.29%) |
Jul 30, 2014 | 5.017 | 5.031 | 4.973 | 4.987 | 576,791 | -0.02(-0.49%) |
Jul 29, 2014 | 5.026 | 5.036 | 5.007 | 5.012 | 633,449 | -0.02(-0.34%) |
Jul 28, 2014 | 5.038 | 5.048 | 5.014 | 5.029 | 555,365 | -0.00(-0.10%) |
Jul 25, 2014 | 5.038 | 5.053 | 5.019 | 5.034 | 539,507 | -0.01(-0.29%) |
Jul 24, 2014 | 5.019 | 5.056 | 5.019 | 5.048 | 606,099 | +0.03(+0.58%) |
Jul 23, 2014 | 5.009 | 5.029 | 5.000 | 5.019 | 460,875 | +0.01(+0.29%) |
Jul 22, 2014 | 5.014 | 5.024 | 5.000 | 5.004 | 514,693 | -0.00(-0.10%) |
Jul 21, 2014 | 4.995 | 5.019 | 4.975 | 5.009 | 572,449 | +0.00(+0.10%) |
Jul 18, 2014 | 4.980 | 5.014 | 4.970 | 5.004 | 435,529 | +0.02(+0.49%) |
Jul 17, 2014 | 4.985 | 5.004 | 4.970 | 4.980 | 538,142 | -0.01(-0.19%) |
Jul 16, 2014 | 4.961 | 5.000 | 4.957 | 4.990 | 606,354 | +0.03(+0.59%) |
Jul 15, 2014 | 4.966 | 4.995 | 4.956 | 4.961 | 610,071 | -0.01(-0.29%) |
Jul 14, 2014 | 4.985 | 5.003 | 4.946 | 4.975 | 590,075 | -0.01(-0.29%) |
Jul 11, 2014 | 4.941 | 4.990 | 4.931 | 4.990 | 532,654 | +0.03(+0.69%) |
Jul 10, 2014 | 4.956 | 4.976 | 4.917 | 4.956 | 946,209 | +0.01(+0.30%) |
Jul 09, 2014 | 4.941 | 4.970 | 4.931 | 4.941 | 670,735 | +0.00(+0.00%) |
Jul 08, 2014 | 4.956 | 4.995 | 4.936 | 4.941 | 558,383 | -0.02(-0.49%) |
Jul 07, 2014 | 4.863 | 4.966 | 4.839 | 4.966 | 1,408,633 | +0.08(+1.59%) |
Jul 03, 2014 | 4.975 | 4.888 | 4.888 | 4.888 | 1,716,496 | -0.11(-2.14%) |
Jul 02, 2014 | 5.063 | 5.063 | 4.970 | 4.995 | 1,065,687 | -0.07(-1.34%) |
Jul 01, 2014 | 5.102 | 5.107 | 5.063 | 5.063 | 621,707 | -0.05(-0.95%) |
Jun 30, 2014 | 5.107 | 5.111 | 5.073 | 5.111 | 789,002 | +0.01(+0.19%) |
Jun 27, 2014 | 5.111 | 5.121 | 5.087 | 5.102 | 526,465 | -0.02(-0.38%) |
Jun 26, 2014 | 5.092 | 5.121 | 5.073 | 5.121 | 785,691 | +0.05(+0.91%) |
Jun 25, 2014 | 5.060 | 5.075 | 5.051 | 5.075 | 666,165 | +0.02(+0.38%) |
Jun 24, 2014 | 5.051 | 5.070 | 5.051 | 5.056 | 570,980 | -0.01(-0.29%) |
Jun 23, 2014 | 5.027 | 5.070 | 5.027 | 5.070 | 615,572 | +0.04(+0.77%) |
Jun 20, 2014 | 5.065 | 5.075 | 5.027 | 5.031 | 628,326 | -0.04(-0.76%) |
Jun 19, 2014 | 5.022 | 5.070 | 5.002 | 5.070 | 725,680 | +0.04(+0.87%) |
Jun 18, 2014 | 4.993 | 5.031 | 4.988 | 5.027 | 683,096 | +0.04(+0.78%) |
Jun 17, 2014 | 4.973 | 4.998 | 4.964 | 4.988 | 440,950 | -0.00(-0.10%) |
Jun 16, 2014 | 4.993 | 5.002 | 4.978 | 4.993 | 470,272 | -0.01(-0.29%) |
Jun 13, 2014 | 4.993 | 5.022 | 4.988 | 5.007 | 588,187 | +0.02(+0.39%) |
Jun 12, 2014 | 4.988 | 4.998 | 4.959 | 4.988 | 637,158 | +0.00(+0.10%) |
Jun 11, 2014 | 4.993 | 4.993 | 4.964 | 4.983 | 647,406 | -0.02(-0.39%) |
Jun 10, 2014 | 4.959 | 5.007 | 4.954 | 5.002 | 998,258 | +0.06(+1.17%) |
Jun 06, 2014 | 4.911 | 4.964 | 4.911 | 4.944 | 520,714 | +0.03(+0.59%) |
Jun 05, 2014 | 4.882 | 4.925 | 4.882 | 4.915 | 465,062 | +0.03(+0.59%) |
Jun 04, 2014 | 4.882 | 4.901 | 4.872 | 4.886 | 533,626 | +0.00(+0.00%) |
Jun 03, 2014 | 4.915 | 4.925 | 4.877 | 4.886 | 720,238 | -0.03(-0.59%) |