Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.830 | 4.854 | 4.854 | 4.854 | 4,405 | +0.00(+0.00%) |
Aug 28, 2014 | 4.989 | 5.021 | 4.775 | 4.854 | 10,866 | +0.02(+0.49%) |
Aug 27, 2014 | 4.878 | 4.878 | 4.775 | 4.830 | 8,839 | +0.05(+1.00%) |
Aug 26, 2014 | 4.965 | 5.005 | 4.783 | 4.783 | 5,073 | -0.05(-0.99%) |
Aug 25, 2014 | 4.952 | 4.958 | 4.942 | 4.830 | 1,734 | +0.05(+1.00%) |
Aug 22, 2014 | 4.910 | 4.910 | 4.822 | 4.783 | 3,569 | -0.06(-1.31%) |
Aug 21, 2014 | 4.878 | 4.846 | 4.759 | 4.846 | 4,097 | +0.00(+0.00%) |
Aug 20, 2014 | 4.767 | 4.878 | 4.727 | 4.846 | 11,571 | -0.03(-0.65%) |
Aug 19, 2014 | 4.973 | 5.029 | 4.735 | 4.878 | 7,418 | -0.06(-1.29%) |
Aug 18, 2014 | 4.894 | 5.044 | 4.878 | 4.942 | 3,943 | +0.08(+1.63%) |
Aug 15, 2014 | 4.775 | 5.069 | 4.767 | 4.862 | 8,313 | +0.07(+1.49%) |
Aug 14, 2014 | 4.989 | 5.021 | 4.755 | 4.791 | 6,382 | +0.01(+0.17%) |
Aug 13, 2014 | 5.013 | 5.108 | 4.727 | 4.783 | 10,871 | -0.06(-1.15%) |
Aug 12, 2014 | 5.085 | 5.085 | 4.608 | 4.838 | 24,052 | -0.02(-0.33%) |
Aug 11, 2014 | 4.973 | 5.061 | 4.791 | 4.854 | 25,318 | -0.09(-1.77%) |
Aug 08, 2014 | 4.878 | 5.045 | 4.775 | 4.942 | 20,271 | +0.04(+0.81%) |
Aug 07, 2014 | 5.069 | 5.093 | 4.854 | 4.902 | 13,369 | -0.09(-1.75%) |
Aug 06, 2014 | 4.862 | 5.188 | 4.862 | 4.989 | 5,383 | +0.13(+2.61%) |
Aug 05, 2014 | 4.862 | 5.101 | 4.854 | 4.862 | 3,134 | +0.00(+0.00%) |
Aug 04, 2014 | 4.886 | 4.938 | 4.855 | 4.862 | 2,862 | +0.00(+0.00%) |
Aug 01, 2014 | 4.854 | 5.267 | 4.854 | 4.862 | 12,281 | +0.00(+0.00%) |
Jul 31, 2014 | 4.862 | 5.116 | 4.854 | 4.862 | 7,416 | -0.15(-3.01%) |
Jul 30, 2014 | 5.108 | 5.252 | 4.973 | 5.013 | 5,255 | +0.02(+0.48%) |
Jul 29, 2014 | 4.974 | 5.355 | 4.974 | 4.989 | 15,800 | -0.22(-4.20%) |
Jul 28, 2014 | 4.973 | 5.347 | 4.981 | 5.208 | 15,508 | +0.23(+4.55%) |
Jul 25, 2014 | 5.045 | 5.426 | 4.679 | 4.981 | 5,477 | -0.04(-0.71%) |
Jul 24, 2014 | 4.989 | 5.442 | 4.989 | 5.017 | 17,111 | -0.33(-6.24%) |
Jul 23, 2014 | 5.029 | 5.577 | 5.029 | 5.351 | 6,489 | -0.04(-0.66%) |
Jul 22, 2014 | 5.347 | 5.387 | 5.291 | 5.387 | 5,258 | -0.03(-0.59%) |
Jul 21, 2014 | 5.474 | 5.474 | 5.347 | 5.418 | 1,113 | -0.09(-1.59%) |
Jul 18, 2014 | 5.394 | 5.561 | 5.394 | 5.506 | 9,466 | +0.18(+3.43%) |
Jul 17, 2014 | 5.593 | 5.601 | 5.315 | 5.323 | 27,968 | -0.19(-3.46%) |
Jul 16, 2014 | 5.514 | 5.601 | 5.490 | 5.514 | 8,226 | +0.02(+0.43%) |
Jul 15, 2014 | 5.569 | 5.609 | 5.418 | 5.490 | 4,050 | -0.02(-0.43%) |
Jul 14, 2014 | 5.434 | 5.649 | 5.426 | 5.514 | 14,817 | +0.17(+3.27%) |
Jul 11, 2014 | 5.275 | 5.466 | 5.061 | 5.339 | 12,604 | -0.02(-0.30%) |
Jul 10, 2014 | 5.387 | 5.387 | 5.283 | 5.355 | 4,249 | -0.17(-3.16%) |
Jul 09, 2014 | 5.482 | 5.561 | 5.400 | 5.530 | 6,823 | +0.14(+2.65%) |
Jul 08, 2014 | 5.506 | 5.577 | 5.172 | 5.387 | 24,481 | -0.17(-3.00%) |
Jul 07, 2014 | 5.808 | 5.808 | 5.387 | 5.553 | 23,855 | -0.23(-3.98%) |
Jul 03, 2014 | 5.824 | 5.784 | 5.784 | 5.784 | 19,887 | +0.10(+1.82%) |
Jul 02, 2014 | 5.482 | 5.768 | 5.379 | 5.681 | 38,235 | +0.25(+4.53%) |
Jul 01, 2014 | 5.164 | 5.704 | 4.934 | 5.434 | 49,018 | +0.39(+7.72%) |
Jun 30, 2014 | 4.687 | 5.077 | 4.640 | 5.045 | 42,372 | +0.42(+9.11%) |
Jun 27, 2014 | 4.266 | 4.666 | 4.266 | 4.624 | 638,209 | +0.30(+6.99%) |
Jun 26, 2014 | 4.219 | 4.616 | 4.219 | 4.322 | 14,131 | +0.09(+2.16%) |
Jun 25, 2014 | 4.270 | 4.412 | 4.223 | 4.231 | 29,462 | -0.04(-0.92%) |
Jun 24, 2014 | 4.443 | 4.467 | 4.254 | 4.270 | 36,259 | -0.13(-2.87%) |
Jun 23, 2014 | 4.325 | 4.663 | 4.270 | 4.396 | 53,763 | +0.13(+2.95%) |
Jun 20, 2014 | 4.530 | 4.530 | 4.223 | 4.270 | 67,605 | -0.23(-5.08%) |
Jun 19, 2014 | 4.664 | 4.758 | 4.467 | 4.498 | 31,183 | -0.17(-3.55%) |
Jun 18, 2014 | 4.798 | 4.869 | 4.656 | 4.664 | 22,634 | -0.02(-0.50%) |
Jun 17, 2014 | 5.042 | 5.204 | 4.601 | 4.688 | 23,105 | -0.24(-4.80%) |
Jun 16, 2014 | 4.853 | 5.026 | 4.743 | 4.924 | 14,291 | +0.12(+2.46%) |
Jun 13, 2014 | 4.814 | 4.940 | 4.664 | 4.806 | 19,189 | +0.02(+0.49%) |
Jun 12, 2014 | 5.125 | 5.172 | 4.774 | 4.782 | 19,204 | -0.11(-2.25%) |
Jun 11, 2014 | 4.930 | 5.058 | 4.829 | 4.892 | 15,597 | +0.06(+1.14%) |
Jun 10, 2014 | 4.940 | 5.002 | 4.821 | 4.837 | 14,561 | +0.02(+0.49%) |
Jun 06, 2014 | 4.924 | 5.192 | 4.538 | 4.814 | 29,622 | -0.06(-1.13%) |
Jun 05, 2014 | 5.058 | 5.058 | 4.814 | 4.869 | 20,679 | -0.14(-2.83%) |
Jun 04, 2014 | 5.248 | 5.349 | 4.924 | 5.011 | 19,048 | -0.24(-4.65%) |
Jun 03, 2014 | 5.365 | 5.483 | 5.034 | 5.255 | 25,093 | -0.12(-2.20%) |