Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.776 | 4.786 | 4.786 | 4.786 | 209,975 | -0.01(-0.17%) |
Aug 28, 2014 | 4.789 | 4.795 | 4.773 | 4.795 | 169,797 | -0.03(-0.55%) |
Aug 27, 2014 | 4.819 | 4.830 | 4.816 | 4.821 | 53,560 | -0.01(-0.13%) |
Aug 26, 2014 | 4.808 | 4.841 | 4.808 | 4.827 | 83,550 | +0.03(+0.63%) |
Aug 25, 2014 | 4.806 | 4.825 | 4.792 | 4.797 | 120,612 | +0.01(+0.29%) |
Aug 22, 2014 | 4.781 | 4.786 | 4.776 | 4.784 | 148,785 | -0.02(-0.45%) |
Aug 21, 2014 | 4.792 | 4.814 | 4.786 | 4.806 | 102,785 | +0.02(+0.40%) |
Aug 20, 2014 | 4.776 | 4.795 | 4.754 | 4.786 | 203,613 | -0.01(-0.11%) |
Aug 19, 2014 | 4.748 | 4.808 | 4.748 | 4.792 | 454,389 | +0.07(+1.44%) |
Aug 18, 2014 | 4.683 | 4.726 | 4.683 | 4.724 | 130,012 | +0.05(+1.05%) |
Aug 15, 2014 | 4.732 | 4.765 | 4.664 | 4.675 | 265,400 | +0.01(+0.23%) |
Aug 14, 2014 | 4.645 | 4.701 | 4.645 | 4.664 | 140,324 | +0.02(+0.35%) |
Aug 13, 2014 | 4.625 | 4.666 | 4.625 | 4.647 | 520,716 | +0.05(+1.01%) |
Aug 12, 2014 | 4.620 | 4.620 | 4.598 | 4.601 | 211,943 | +0.00(+0.00%) |
Aug 11, 2014 | 4.606 | 4.634 | 4.598 | 4.601 | 85,829 | +0.02(+0.48%) |
Aug 08, 2014 | 4.535 | 4.590 | 4.533 | 4.579 | 167,481 | +0.06(+1.33%) |
Aug 07, 2014 | 4.571 | 4.571 | 4.508 | 4.519 | 84,451 | -0.05(-1.02%) |
Aug 06, 2014 | 4.514 | 4.576 | 4.514 | 4.565 | 177,423 | +0.01(+0.18%) |
Aug 05, 2014 | 4.585 | 4.585 | 4.533 | 4.557 | 196,687 | -0.04(-0.77%) |
Aug 04, 2014 | 4.612 | 4.625 | 4.579 | 4.593 | 217,410 | -0.02(-0.36%) |
Aug 01, 2014 | 4.672 | 4.672 | 4.601 | 4.609 | 201,763 | -0.10(-2.20%) |
Jul 31, 2014 | 4.773 | 4.773 | 4.713 | 4.713 | 71,131 | -0.11(-2.37%) |
Jul 30, 2014 | 4.827 | 4.844 | 4.825 | 4.827 | 81,029 | +0.01(+0.17%) |
Jul 29, 2014 | 4.860 | 4.872 | 4.814 | 4.819 | 66,543 | -0.03(-0.67%) |
Jul 28, 2014 | 4.887 | 4.893 | 4.852 | 4.852 | 51,357 | -0.06(-1.22%) |
Jul 25, 2014 | 4.920 | 4.934 | 4.912 | 4.912 | 47,407 | -0.04(-0.72%) |
Jul 24, 2014 | 4.950 | 4.950 | 4.931 | 4.947 | 90,208 | +0.01(+0.11%) |
Jul 23, 2014 | 4.917 | 4.950 | 4.917 | 4.942 | 36,450 | +0.04(+0.72%) |
Jul 22, 2014 | 4.915 | 4.915 | 4.896 | 4.907 | 71,263 | +0.02(+0.39%) |
Jul 21, 2014 | 4.909 | 4.909 | 4.879 | 4.887 | 109,300 | -0.07(-1.43%) |
Jul 18, 2014 | 4.986 | 4.986 | 4.942 | 4.958 | 111,220 | +0.02(+0.33%) |
Jul 17, 2014 | 4.964 | 4.996 | 4.942 | 4.942 | 64,201 | -0.07(-1.36%) |
Jul 16, 2014 | 5.040 | 5.040 | 5.005 | 5.010 | 135,992 | -0.01(-0.16%) |
Jul 15, 2014 | 5.038 | 5.043 | 5.002 | 5.018 | 97,764 | -0.02(-0.38%) |
Jul 14, 2014 | 5.054 | 5.070 | 5.038 | 5.038 | 98,560 | +0.04(+0.82%) |
Jul 11, 2014 | 4.983 | 5.009 | 4.980 | 4.997 | 81,556 | -0.02(-0.49%) |
Jul 10, 2014 | 4.997 | 5.035 | 4.994 | 5.021 | 107,629 | -0.07(-1.45%) |
Jul 09, 2014 | 5.065 | 5.098 | 5.065 | 5.095 | 46,157 | +0.04(+0.86%) |
Jul 08, 2014 | 5.089 | 5.100 | 5.048 | 5.051 | 93,231 | -0.08(-1.50%) |
Jul 07, 2014 | 5.114 | 5.138 | 5.114 | 5.128 | 99,864 | -0.03(-0.57%) |
Jul 03, 2014 | 5.147 | 5.158 | 5.158 | 5.158 | 36,278 | +0.03(+0.64%) |
Jul 02, 2014 | 5.114 | 5.133 | 5.109 | 5.125 | 73,648 | -0.02(-0.48%) |
Jul 01, 2014 | 5.098 | 5.163 | 5.098 | 5.149 | 55,593 | +0.05(+1.07%) |
Jun 30, 2014 | 5.098 | 5.130 | 5.068 | 5.095 | 145,875 | +0.02(+0.32%) |
Jun 27, 2014 | 5.084 | 5.084 | 5.051 | 5.078 | 104,159 | +0.02(+0.43%) |
Jun 26, 2014 | 5.054 | 5.073 | 5.027 | 5.057 | 219,953 | -0.02(-0.38%) |
Jun 25, 2014 | 5.092 | 5.108 | 5.073 | 5.076 | 629,130 | -0.06(-1.22%) |
Jun 24, 2014 | 5.160 | 5.171 | 5.139 | 5.139 | 129,169 | -0.03(-0.63%) |
Jun 23, 2014 | 5.199 | 5.199 | 5.171 | 5.171 | 125,556 | -0.03(-0.63%) |
Jun 20, 2014 | 5.209 | 5.213 | 5.201 | 5.204 | 83,440 | -0.02(-0.47%) |
Jun 19, 2014 | 5.234 | 5.234 | 5.212 | 5.229 | 76,115 | +0.04(+0.74%) |
Jun 18, 2014 | 5.179 | 5.204 | 5.163 | 5.190 | 153,630 | +0.03(+0.58%) |
Jun 17, 2014 | 5.152 | 5.192 | 5.147 | 5.160 | 205,368 | +0.00(+0.05%) |
Jun 16, 2014 | 5.177 | 5.185 | 5.158 | 5.158 | 116,534 | -0.04(-0.68%) |
Jun 13, 2014 | 5.199 | 5.220 | 5.188 | 5.193 | 92,781 | -0.01(-0.11%) |
Jun 12, 2014 | 5.185 | 5.201 | 5.182 | 5.199 | 68,188 | +0.01(+0.21%) |
Jun 11, 2014 | 5.182 | 5.193 | 5.182 | 5.188 | 149,844 | -0.04(-0.73%) |
Jun 10, 2014 | 5.229 | 5.231 | 5.215 | 5.226 | 107,754 | +0.01(+0.10%) |
Jun 06, 2014 | 5.212 | 5.223 | 5.179 | 5.220 | 92,081 | +0.04(+0.84%) |
Jun 05, 2014 | 5.201 | 5.212 | 5.152 | 5.177 | 395,105 | +0.01(+0.26%) |
Jun 04, 2014 | 5.149 | 5.201 | 5.149 | 5.163 | 358,306 | -0.01(-0.26%) |
Jun 03, 2014 | 5.179 | 5.199 | 5.177 | 5.177 | 82,692 | -0.01(-0.26%) |