Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.191 | 5.178 | 5.178 | 5.178 | 932,606 | +0.00(+0.00%) |
Aug 28, 2014 | 5.151 | 5.184 | 5.145 | 5.178 | 1,132,310 | -0.05(-0.87%) |
Aug 27, 2014 | 5.210 | 5.223 | 5.191 | 5.223 | 1,338,979 | +0.06(+1.14%) |
Aug 26, 2014 | 5.145 | 5.200 | 5.125 | 5.164 | 1,948,943 | +0.12(+2.33%) |
Aug 25, 2014 | 5.034 | 5.053 | 5.025 | 5.047 | 1,754,436 | +0.03(+0.65%) |
Aug 22, 2014 | 5.027 | 5.040 | 5.001 | 5.014 | 1,111,207 | -0.03(-0.52%) |
Aug 21, 2014 | 4.975 | 5.053 | 4.962 | 5.040 | 1,556,277 | +0.04(+0.73%) |
Aug 20, 2014 | 4.997 | 5.017 | 4.991 | 5.004 | 1,637,462 | -0.02(-0.38%) |
Aug 19, 2014 | 5.010 | 5.029 | 4.991 | 5.023 | 2,040,805 | +0.02(+0.38%) |
Aug 18, 2014 | 4.991 | 5.010 | 4.970 | 5.004 | 1,862,905 | -0.01(-0.26%) |
Aug 15, 2014 | 5.023 | 5.055 | 4.959 | 5.017 | 1,529,975 | +0.06(+1.16%) |
Aug 14, 2014 | 5.004 | 5.017 | 4.940 | 4.959 | 2,035,153 | -0.14(-2.76%) |
Aug 13, 2014 | 5.100 | 5.125 | 5.092 | 5.100 | 768,915 | +0.01(+0.13%) |
Aug 12, 2014 | 5.093 | 5.113 | 5.077 | 5.093 | 520,986 | +0.00(+0.00%) |
Aug 11, 2014 | 5.081 | 5.125 | 5.074 | 5.093 | 898,991 | +0.04(+0.89%) |
Aug 08, 2014 | 5.004 | 5.042 | 4.978 | 5.049 | 955,079 | +0.05(+1.03%) |
Aug 07, 2014 | 5.093 | 5.106 | 4.991 | 4.997 | 1,409,907 | -0.12(-2.38%) |
Aug 06, 2014 | 5.106 | 5.138 | 5.093 | 5.119 | 2,925,797 | -0.02(-0.37%) |
Aug 05, 2014 | 5.228 | 5.234 | 5.119 | 5.138 | 1,908,343 | -0.07(-1.35%) |
Aug 04, 2014 | 5.215 | 5.219 | 5.151 | 5.209 | 1,080,028 | -0.03(-0.49%) |
Aug 01, 2014 | 5.254 | 5.279 | 5.209 | 5.234 | 2,067,577 | +0.03(+0.62%) |
Jul 31, 2014 | 5.279 | 5.305 | 5.190 | 5.202 | 1,848,045 | -0.14(-2.64%) |
Jul 30, 2014 | 5.363 | 5.369 | 5.305 | 5.343 | 1,726,507 | +0.04(+0.72%) |
Jul 29, 2014 | 5.331 | 5.337 | 5.298 | 5.305 | 1,331,743 | -0.04(-0.84%) |
Jul 28, 2014 | 5.356 | 5.369 | 5.318 | 5.350 | 2,268,996 | -0.01(-0.24%) |
Jul 25, 2014 | 5.401 | 5.407 | 5.350 | 5.363 | 1,172,438 | -0.03(-0.59%) |
Jul 24, 2014 | 5.395 | 5.420 | 5.382 | 5.395 | 1,186,135 | +0.08(+1.45%) |
Jul 23, 2014 | 5.350 | 5.356 | 5.311 | 5.318 | 1,005,906 | -0.04(-0.84%) |
Jul 22, 2014 | 5.363 | 5.375 | 5.343 | 5.363 | 1,400,107 | -0.04(-0.83%) |
Jul 21, 2014 | 5.433 | 5.433 | 5.407 | 5.407 | 976,703 | -0.08(-1.52%) |
Jul 18, 2014 | 5.455 | 5.497 | 5.446 | 5.491 | 786,124 | +0.05(+0.94%) |
Jul 17, 2014 | 5.510 | 5.555 | 5.433 | 5.439 | 1,382,944 | -0.15(-2.64%) |
Jul 16, 2014 | 5.606 | 5.606 | 5.580 | 5.587 | 853,589 | +0.04(+0.81%) |
Jul 15, 2014 | 5.548 | 5.577 | 5.497 | 5.542 | 1,186,347 | -0.05(-0.92%) |
Jul 14, 2014 | 5.587 | 5.619 | 5.574 | 5.593 | 776,105 | +0.04(+0.69%) |
Jul 11, 2014 | 5.510 | 5.568 | 5.495 | 5.555 | 872,747 | -0.03(-0.57%) |
Jul 10, 2014 | 5.542 | 5.600 | 5.512 | 5.587 | 857,975 | -0.05(-0.91%) |
Jul 09, 2014 | 5.612 | 5.644 | 5.600 | 5.638 | 721,049 | +0.03(+0.46%) |
Jul 08, 2014 | 5.644 | 5.644 | 5.587 | 5.612 | 1,683,630 | -0.08(-1.46%) |
Jul 07, 2014 | 5.676 | 5.702 | 5.651 | 5.696 | 1,830,118 | -0.08(-1.44%) |
Jul 03, 2014 | 5.715 | 5.779 | 5.779 | 5.779 | 1,296,891 | +0.16(+2.85%) |
Jul 02, 2014 | 5.644 | 5.664 | 5.619 | 5.619 | 1,559,562 | -0.03(-0.57%) |
Jul 01, 2014 | 5.632 | 5.670 | 5.625 | 5.651 | 1,531,592 | +0.03(+0.57%) |
Jun 30, 2014 | 5.580 | 5.625 | 5.574 | 5.619 | 1,622,904 | +0.04(+0.69%) |
Jun 27, 2014 | 5.574 | 5.587 | 5.555 | 5.580 | 762,109 | -0.01(-0.23%) |
Jun 26, 2014 | 5.574 | 5.606 | 5.529 | 5.593 | 1,442,728 | -0.04(-0.80%) |
Jun 25, 2014 | 5.600 | 5.664 | 5.580 | 5.638 | 959,565 | -0.01(-0.11%) |
Jun 24, 2014 | 5.689 | 5.709 | 5.644 | 5.644 | 1,147,729 | -0.04(-0.68%) |
Jun 23, 2014 | 5.689 | 5.689 | 5.664 | 5.683 | 530,058 | -0.06(-1.11%) |
Jun 20, 2014 | 5.760 | 5.785 | 5.721 | 5.747 | 1,232,045 | -0.01(-0.22%) |
Jun 19, 2014 | 5.792 | 5.811 | 5.753 | 5.760 | 832,972 | -0.05(-0.88%) |
Jun 18, 2014 | 5.785 | 5.817 | 5.747 | 5.811 | 3,796,081 | +0.18(+3.19%) |
Jun 17, 2014 | 5.561 | 5.644 | 5.548 | 5.632 | 823,745 | +0.06(+1.15%) |
Jun 16, 2014 | 5.555 | 5.593 | 5.548 | 5.568 | 939,010 | -0.02(-0.34%) |
Jun 13, 2014 | 5.580 | 5.600 | 5.561 | 5.587 | 1,991,888 | -0.01(-0.11%) |
Jun 12, 2014 | 5.638 | 5.648 | 5.593 | 5.593 | 1,336,104 | -0.09(-1.58%) |
Jun 11, 2014 | 5.680 | 5.702 | 5.657 | 5.683 | 804,522 | -0.03(-0.56%) |
Jun 10, 2014 | 5.696 | 5.728 | 5.676 | 5.715 | 888,803 | -0.06(-1.00%) |
Jun 06, 2014 | 5.747 | 5.773 | 5.721 | 5.773 | 1,123,277 | +0.03(+0.45%) |
Jun 05, 2014 | 5.715 | 5.753 | 5.689 | 5.747 | 1,359,621 | +0.05(+0.90%) |
Jun 04, 2014 | 5.612 | 5.696 | 5.606 | 5.696 | 1,263,747 | +0.09(+1.60%) |
Jun 03, 2014 | 5.593 | 5.612 | 5.580 | 5.606 | 916,801 | +0.01(+0.23%) |