Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.14(+2.61%) | |
Aug 28, 2014 | 5.280 | 5.380 | 5.280 | 5.360 | 103,851 | +0.10(+1.90%) |
Aug 27, 2014 | 5.290 | 5.320 | 5.260 | 5.260 | 86,161 | +0.02(+0.38%) |
Aug 26, 2014 | 5.230 | 5.300 | 5.230 | 5.240 | 120,325 | +0.03(+0.58%) |
Aug 25, 2014 | 5.260 | 5.260 | 5.170 | 5.210 | 107,752 | +0.01(+0.19%) |
Aug 22, 2014 | 5.170 | 5.200 | 5.160 | 5.200 | 97,418 | +0.03(+0.58%) |
Aug 21, 2014 | 5.150 | 5.200 | 5.150 | 5.170 | 38,195 | -0.01(-0.19%) |
Aug 20, 2014 | 5.130 | 5.200 | 5.130 | 5.180 | 167,680 | +0.00(+0.00%) |
Aug 19, 2014 | 5.120 | 5.200 | 5.060 | 5.180 | 72,529 | +0.07(+1.37%) |
Aug 18, 2014 | 5.200 | 5.200 | 5.070 | 5.110 | 20,043 | -0.01(-0.20%) |
Aug 15, 2014 | 5.150 | 5.240 | 5.110 | 5.120 | 24,305 | -0.08(-1.54%) |
Aug 14, 2014 | 5.110 | 5.200 | 5.110 | 5.200 | 55,769 | +0.06(+1.17%) |
Aug 13, 2014 | 5.190 | 5.190 | 5.080 | 5.140 | 45,755 | -0.05(-0.96%) |
Aug 12, 2014 | 5.060 | 5.260 | 5.060 | 5.190 | 112,131 | +0.12(+2.37%) |
Aug 11, 2014 | 5.080 | 5.110 | 5.030 | 5.070 | 76,853 | +0.01(+0.20%) |
Aug 08, 2014 | 5.100 | 5.100 | 5.040 | 5.060 | 85,425 | +0.00(+0.00%) |
Aug 07, 2014 | 5.030 | 5.100 | 4.980 | 5.060 | 283,625 | +0.03(+0.60%) |
Aug 06, 2014 | 5.090 | 5.100 | 4.960 | 5.030 | 96,465 | -0.05(-0.98%) |
Aug 05, 2014 | 4.950 | 5.100 | 4.940 | 5.080 | 74,331 | +0.13(+2.63%) |
Aug 01, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.18(-3.51%) | |
Jul 31, 2014 | 5.050 | 5.150 | 4.970 | 5.130 | 172,730 | -0.02(-0.39%) |
Jul 30, 2014 | 5.150 | 5.200 | 5.140 | 5.150 | 74,285 | +0.05(+0.98%) |
Jul 29, 2014 | 5.200 | 5.200 | 5.050 | 5.100 | 145,716 | -0.08(-1.54%) |
Jul 28, 2014 | 5.290 | 5.290 | 5.130 | 5.180 | 150,998 | -0.01(-0.19%) |
Jul 25, 2014 | 5.150 | 5.270 | 5.120 | 5.190 | 441,750 | +0.09(+1.76%) |
Jul 24, 2014 | 5.050 | 5.140 | 4.980 | 5.100 | 860,607 | +0.10(+2.00%) |
Jul 23, 2014 | 5.070 | 5.100 | 5.000 | 5.000 | 70,400 | -0.04(-0.79%) |
Jul 22, 2014 | 5.000 | 5.050 | 4.890 | 5.040 | 489,641 | +0.05(+1.00%) |
Jul 21, 2014 | 4.990 | 5.120 | 4.980 | 4.990 | 219,917 | +0.06(+1.22%) |
Jul 18, 2014 | 4.850 | 4.970 | 4.850 | 4.930 | 190,177 | +0.07(+1.44%) |
Jul 17, 2014 | 4.850 | 4.930 | 4.810 | 4.860 | 533,140 | -0.04(-0.82%) |
Jul 16, 2014 | 4.980 | 4.980 | 4.820 | 4.900 | 99,528 | -0.07(-1.41%) |
Jul 15, 2014 | 5.070 | 5.070 | 4.950 | 4.970 | 209,684 | -0.05(-1.00%) |
Jul 14, 2014 | 5.080 | 5.090 | 5.020 | 5.020 | 269,885 | -0.05(-0.99%) |
Jul 11, 2014 | 5.110 | 5.140 | 5.050 | 5.070 | 52,215 | -0.03(-0.59%) |
Jul 10, 2014 | 5.110 | 5.150 | 5.030 | 5.100 | 236,783 | -0.06(-1.16%) |
Jul 09, 2014 | 5.180 | 5.210 | 5.110 | 5.160 | 247,799 | +0.05(+0.98%) |
Jul 08, 2014 | 5.050 | 5.260 | 5.050 | 5.110 | 131,524 | -0.04(-0.78%) |
Jul 07, 2014 | 5.310 | 5.400 | 4.990 | 5.150 | 236,652 | -0.17(-3.20%) |
Jul 04, 2014 | 5.390 | 5.400 | 5.320 | 5.320 | 28,839 | -0.04(-0.75%) |
Jul 03, 2014 | 5.450 | 5.500 | 5.360 | 5.360 | 72,568 | -0.05(-0.92%) |
Jul 02, 2014 | 5.450 | 5.450 | 5.380 | 5.410 | 32,556 | +0.01(+0.19%) |
Jun 30, 2014 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
Jun 27, 2014 | 5.550 | 5.550 | 5.400 | 5.500 | 96,514 | +0.00(+0.00%) |
Jun 26, 2014 | 5.570 | 5.640 | 5.450 | 5.500 | 118,689 | -0.05(-0.90%) |
Jun 25, 2014 | 5.600 | 5.610 | 5.500 | 5.550 | 340,812 | -0.05(-0.89%) |
Jun 24, 2014 | 5.600 | 5.650 | 5.500 | 5.600 | 125,285 | +0.03(+0.54%) |
Jun 23, 2014 | 5.510 | 5.630 | 5.510 | 5.570 | 280,356 | -0.10(-1.76%) |
Jun 20, 2014 | 5.450 | 5.670 | 5.450 | 5.670 | 249,574 | +0.06(+1.07%) |
Jun 19, 2014 | 5.690 | 5.700 | 5.560 | 5.610 | 46,746 | -0.03(-0.53%) |
Jun 18, 2014 | 5.740 | 5.900 | 5.500 | 5.640 | 242,897 | -0.07(-1.23%) |
Jun 17, 2014 | 5.570 | 5.710 | 5.560 | 5.710 | 622,082 | +0.15(+2.70%) |
Jun 16, 2014 | 5.380 | 5.580 | 5.350 | 5.560 | 392,472 | +0.17(+3.15%) |
Jun 13, 2014 | 5.310 | 5.440 | 5.310 | 5.390 | 51,163 | +0.08(+1.51%) |
Jun 12, 2014 | 5.300 | 5.420 | 5.300 | 5.310 | 140,172 | -0.01(-0.19%) |
Jun 11, 2014 | 5.450 | 5.450 | 5.310 | 5.320 | 63,036 | -0.07(-1.30%) |
Jun 10, 2014 | 5.490 | 5.490 | 5.370 | 5.390 | 547,804 | -0.03(-0.55%) |
Jun 06, 2014 | 5.440 | 5.540 | 5.420 | 5.420 | 68,869 | -0.02(-0.37%) |
Jun 05, 2014 | 5.580 | 5.580 | 5.430 | 5.440 | 116,229 | -0.06(-1.09%) |
Jun 04, 2014 | 5.610 | 5.630 | 5.450 | 5.500 | 87,946 | -0.16(-2.83%) |
Jun 03, 2014 | 5.530 | 5.720 | 5.510 | 5.660 | 57,966 | +0.02(+0.35%) |
Jun 02, 2014 | 5.690 | 5.720 | 5.600 | 5.640 | 81,366 | -0.01(-0.18%) |
May 30, 2014 | 5.740 | 5.750 | 5.620 | 5.650 | 63,167 | -0.05(-0.88%) |
May 29, 2014 | 5.700 | 5.750 | 5.640 | 5.700 | 141,445 | -0.05(-0.87%) |
May 28, 2014 | 5.890 | 5.890 | 5.530 | 5.750 | 182,483 | +0.00(+0.00%) |
May 27, 2014 | 5.470 | 5.850 | 5.450 | 5.750 | 175,645 | +0.32(+5.89%) |
May 26, 2014 | 5.440 | 5.480 | 5.390 | 5.430 | 33,847 | +0.05(+0.93%) |
May 23, 2014 | 5.410 | 5.450 | 5.350 | 5.380 | 39,541 | +0.03(+0.56%) |
May 22, 2014 | 5.250 | 5.390 | 5.250 | 5.350 | 307,510 | +0.05(+0.94%) |
May 21, 2014 | 5.380 | 5.380 | 5.200 | 5.300 | 114,565 | -0.07(-1.30%) |
May 20, 2014 | 5.470 | 5.470 | 5.300 | 5.370 | 112,199 | -0.05(-0.92%) |
May 16, 2014 | 5.420 | 5.420 | 5.420 | 0 | +0.08(+1.50%) | |
May 15, 2014 | 5.500 | 5.500 | 5.280 | 5.340 | 252,406 | -0.13(-2.38%) |
May 14, 2014 | 5.510 | 5.550 | 5.440 | 5.470 | 112,748 | -0.08(-1.44%) |
May 13, 2014 | 5.450 | 5.590 | 5.410 | 5.550 | 100,285 | +0.10(+1.83%) |
May 12, 2014 | 5.490 | 5.550 | 5.350 | 5.450 | 119,275 | -0.05(-0.91%) |
May 09, 2014 | 5.430 | 5.590 | 5.300 | 5.500 | 254,255 | +0.00(+0.00%) |
May 08, 2014 | 5.610 | 5.610 | 5.260 | 5.500 | 1,011,901 | -0.11(-1.96%) |
May 07, 2014 | 5.800 | 5.830 | 5.510 | 5.610 | 394,583 | -0.19(-3.28%) |
May 06, 2014 | 5.950 | 5.950 | 5.750 | 5.800 | 210,509 | -0.13(-2.19%) |
May 05, 2014 | 5.980 | 5.980 | 5.850 | 5.930 | 175,411 | -0.06(-1.00%) |
May 02, 2014 | 5.920 | 6.250 | 5.870 | 5.990 | 358,450 | +0.15(+2.57%) |
May 01, 2014 | 5.840 | 5.980 | 5.730 | 5.840 | 213,917 | +0.03(+0.52%) |
Apr 30, 2014 | 6.000 | 6.000 | 5.600 | 5.810 | 478,838 | -0.19(-3.17%) |