Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.250 | 5.330 | 5.330 | 5.330 | 959,400 | +0.09(+1.72%) |
Aug 28, 2014 | 5.360 | 5.386 | 5.220 | 5.240 | 1,118,784 | -0.14(-2.60%) |
Aug 27, 2014 | 5.350 | 5.465 | 5.340 | 5.380 | 1,810,752 | +0.07(+1.32%) |
Aug 26, 2014 | 5.260 | 5.380 | 5.260 | 5.310 | 1,123,524 | +0.04(+0.76%) |
Aug 25, 2014 | 5.380 | 5.490 | 5.260 | 5.270 | 1,778,373 | -0.06(-1.13%) |
Aug 22, 2014 | 5.250 | 5.380 | 5.230 | 5.330 | 1,211,071 | +0.10(+1.91%) |
Aug 21, 2014 | 5.270 | 5.300 | 5.190 | 5.230 | 1,162,814 | -0.05(-0.95%) |
Aug 20, 2014 | 5.210 | 5.340 | 5.210 | 5.280 | 1,512,178 | +0.04(+0.76%) |
Aug 19, 2014 | 5.190 | 5.250 | 5.110 | 5.240 | 1,887,058 | +0.03(+0.58%) |
Aug 18, 2014 | 5.020 | 5.250 | 5.010 | 5.210 | 3,301,285 | +0.26(+5.25%) |
Aug 15, 2014 | 5.070 | 5.100 | 4.860 | 4.950 | 4,459,396 | -0.40(-7.48%) |
Aug 14, 2014 | 5.010 | 5.375 | 4.970 | 5.350 | 5,038,209 | +0.36(+7.21%) |
Aug 13, 2014 | 4.930 | 5.000 | 4.880 | 4.990 | 1,140,771 | +0.10(+1.94%) |
Aug 12, 2014 | 4.890 | 4.960 | 4.860 | 4.895 | 1,068,614 | +0.00(+0.10%) |
Aug 11, 2014 | 4.810 | 5.010 | 4.810 | 4.890 | 1,348,184 | +0.08(+1.66%) |
Aug 08, 2014 | 4.720 | 4.850 | 4.690 | 4.810 | 1,182,636 | +0.11(+2.34%) |
Aug 07, 2014 | 4.790 | 4.870 | 4.675 | 4.700 | 1,586,751 | -0.05(-1.05%) |
Aug 06, 2014 | 4.610 | 4.800 | 4.600 | 4.750 | 1,323,404 | +0.09(+1.93%) |
Aug 05, 2014 | 4.600 | 4.700 | 4.575 | 4.660 | 991,030 | +0.02(+0.43%) |
Aug 04, 2014 | 4.620 | 4.670 | 4.560 | 4.640 | 1,218,691 | +0.05(+1.09%) |
Aug 01, 2014 | 4.670 | 4.760 | 4.560 | 4.590 | 1,628,719 | -0.11(-2.34%) |
Jul 31, 2014 | 4.740 | 4.800 | 4.630 | 4.700 | 1,980,973 | -0.10(-2.08%) |
Jul 30, 2014 | 4.860 | 4.891 | 4.750 | 4.800 | 978,937 | +0.01(+0.21%) |
Jul 29, 2014 | 4.840 | 4.965 | 4.760 | 4.790 | 1,677,553 | -0.04(-0.83%) |
Jul 28, 2014 | 4.800 | 4.850 | 4.745 | 4.830 | 1,415,211 | +0.04(+0.84%) |
Jul 25, 2014 | 4.920 | 4.990 | 4.770 | 4.790 | 1,578,543 | -0.16(-3.23%) |
Jul 24, 2014 | 4.960 | 5.030 | 4.850 | 4.950 | 2,223,480 | +0.01(+0.20%) |
Jul 23, 2014 | 5.170 | 5.250 | 4.835 | 4.940 | 2,984,189 | -0.21(-4.08%) |
Jul 22, 2014 | 5.120 | 5.270 | 5.010 | 5.150 | 3,329,988 | +0.09(+1.78%) |
Jul 21, 2014 | 4.970 | 5.200 | 4.850 | 5.060 | 9,870,485 | +0.69(+15.79%) |
Jul 18, 2014 | 4.240 | 4.400 | 4.230 | 4.370 | 981,141 | +0.13(+3.07%) |
Jul 17, 2014 | 4.320 | 4.359 | 4.225 | 4.240 | 1,280,269 | -0.14(-3.20%) |
Jul 16, 2014 | 4.520 | 4.580 | 4.350 | 4.380 | 1,652,223 | -0.12(-2.67%) |
Jul 15, 2014 | 4.410 | 4.550 | 4.335 | 4.500 | 2,020,407 | +0.08(+1.81%) |
Jul 14, 2014 | 4.420 | 4.480 | 4.390 | 4.420 | 2,140,385 | +0.04(+0.91%) |
Jul 11, 2014 | 4.220 | 4.400 | 4.200 | 4.380 | 2,901,501 | +0.14(+3.30%) |
Jul 10, 2014 | 4.200 | 4.270 | 4.160 | 4.240 | 1,263,271 | -0.01(-0.24%) |
Jul 09, 2014 | 4.340 | 4.400 | 4.240 | 4.250 | 1,008,761 | -0.01(-0.23%) |
Jul 08, 2014 | 4.320 | 4.370 | 4.109 | 4.260 | 2,242,407 | -0.09(-2.07%) |
Jul 07, 2014 | 4.400 | 4.470 | 4.320 | 4.350 | 1,008,860 | -0.07(-1.58%) |
Jul 03, 2014 | 4.380 | 4.420 | 4.420 | 4.420 | 1,290,600 | +0.07(+1.61%) |
Jul 02, 2014 | 4.450 | 4.490 | 4.340 | 4.350 | 1,442,492 | -0.10(-2.25%) |
Jul 01, 2014 | 4.450 | 4.510 | 4.380 | 4.450 | 1,904,788 | +0.01(+0.23%) |
Jun 30, 2014 | 4.280 | 4.450 | 4.260 | 4.440 | 1,540,589 | +0.18(+4.23%) |
Jun 27, 2014 | 4.270 | 4.350 | 4.230 | 4.260 | 2,585,565 | -0.02(-0.47%) |
Jun 26, 2014 | 4.390 | 4.390 | 4.190 | 4.280 | 1,123,443 | -0.08(-1.83%) |
Jun 25, 2014 | 4.220 | 4.390 | 4.220 | 4.360 | 1,469,486 | +0.12(+2.83%) |
Jun 24, 2014 | 4.140 | 4.360 | 4.140 | 4.240 | 2,343,686 | +0.09(+2.17%) |
Jun 23, 2014 | 4.190 | 4.240 | 4.110 | 4.150 | 1,014,250 | -0.05(-1.19%) |
Jun 20, 2014 | 4.110 | 4.215 | 4.040 | 4.200 | 1,934,168 | +0.12(+2.82%) |
Jun 19, 2014 | 4.140 | 4.150 | 4.000 | 4.085 | 1,627,694 | -0.08(-1.80%) |
Jun 18, 2014 | 4.170 | 4.190 | 4.085 | 4.160 | 729,088 | +0.00(+0.00%) |
Jun 17, 2014 | 4.120 | 4.210 | 4.115 | 4.160 | 915,960 | +0.06(+1.46%) |
Jun 16, 2014 | 4.110 | 4.160 | 4.060 | 4.100 | 2,686,619 | -0.04(-0.97%) |
Jun 13, 2014 | 4.130 | 4.160 | 4.055 | 4.140 | 621,864 | +0.04(+0.98%) |
Jun 12, 2014 | 4.170 | 4.199 | 4.080 | 4.100 | 1,155,455 | -0.06(-1.44%) |
Jun 11, 2014 | 4.150 | 4.230 | 4.140 | 4.160 | 1,146,726 | -0.03(-0.72%) |
Jun 10, 2014 | 4.150 | 4.215 | 4.095 | 4.190 | 1,148,699 | +0.08(+1.95%) |
Jun 06, 2014 | 4.100 | 4.130 | 4.060 | 4.110 | 1,282,309 | +0.04(+0.98%) |
Jun 05, 2014 | 4.000 | 4.110 | 3.970 | 4.070 | 2,047,149 | +0.09(+2.26%) |
Jun 04, 2014 | 3.800 | 3.980 | 3.795 | 3.980 | 3,695,141 | +0.20(+5.29%) |
Jun 03, 2014 | 3.860 | 3.930 | 3.730 | 3.780 | 2,844,775 | -0.07(-1.82%) |