Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.321 | 4.311 | 4.311 | 4.311 | 4,966 | +0.04(+0.92%) |
Aug 28, 2014 | 4.301 | 4.331 | 4.213 | 4.272 | 12,098 | -0.01(-0.23%) |
Aug 27, 2014 | 4.163 | 4.439 | 4.163 | 4.282 | 16,761 | +0.00(+0.00%) |
Aug 26, 2014 | 4.410 | 4.459 | 4.242 | 4.282 | 58,511 | -0.13(-2.91%) |
Aug 25, 2014 | 4.538 | 4.715 | 4.509 | 4.410 | 52,040 | -0.13(-2.83%) |
Aug 22, 2014 | 4.430 | 4.686 | 4.430 | 4.538 | 31,216 | +0.08(+1.77%) |
Aug 21, 2014 | 4.303 | 4.509 | 4.227 | 4.459 | 30,189 | +0.24(+5.61%) |
Aug 20, 2014 | 4.025 | 4.292 | 4.025 | 4.222 | 45,504 | +0.17(+4.14%) |
Aug 19, 2014 | 4.087 | 4.242 | 4.045 | 4.055 | 18,924 | +0.00(+0.00%) |
Aug 18, 2014 | 3.996 | 4.094 | 3.946 | 4.055 | 26,029 | +0.06(+1.48%) |
Aug 15, 2014 | 3.976 | 4.072 | 3.946 | 3.996 | 41,854 | +0.02(+0.50%) |
Aug 14, 2014 | 4.005 | 4.035 | 3.947 | 3.976 | 27,019 | -0.06(-1.47%) |
Aug 13, 2014 | 3.996 | 4.183 | 3.996 | 4.035 | 44,521 | +0.00(+0.00%) |
Aug 12, 2014 | 4.055 | 4.094 | 3.976 | 4.035 | 42,905 | -0.02(-0.49%) |
Aug 11, 2014 | 4.124 | 4.372 | 3.946 | 4.055 | 76,149 | -0.13(-3.07%) |
Aug 08, 2014 | 4.321 | 4.321 | 4.184 | 4.183 | 20,078 | -0.10(-2.30%) |
Aug 07, 2014 | 4.094 | 4.331 | 3.966 | 4.282 | 40,087 | +0.19(+4.58%) |
Aug 06, 2014 | 4.055 | 4.144 | 4.025 | 4.094 | 41,156 | +0.24(+6.14%) |
Aug 05, 2014 | 3.946 | 4.096 | 3.616 | 3.857 | 108,382 | -0.33(-7.78%) |
Aug 04, 2014 | 4.755 | 4.755 | 4.035 | 4.183 | 174,064 | -0.58(-12.22%) |
Aug 01, 2014 | 4.647 | 4.814 | 4.627 | 4.765 | 7,012 | +0.09(+1.90%) |
Jul 31, 2014 | 4.765 | 4.765 | 4.469 | 4.676 | 19,032 | -0.14(-2.87%) |
Jul 30, 2014 | 4.745 | 4.834 | 4.657 | 4.814 | 27,275 | +0.05(+1.04%) |
Jul 29, 2014 | 4.587 | 4.795 | 4.587 | 4.765 | 29,433 | +0.10(+2.11%) |
Jul 28, 2014 | 4.814 | 4.883 | 4.479 | 4.666 | 99,232 | -0.32(-6.34%) |
Jul 25, 2014 | 5.012 | 5.120 | 4.933 | 4.982 | 36,412 | -0.04(-0.79%) |
Jul 24, 2014 | 5.110 | 5.254 | 5.012 | 5.022 | 16,822 | -0.08(-1.55%) |
Jul 23, 2014 | 5.347 | 5.544 | 5.071 | 5.100 | 47,880 | -0.17(-3.18%) |
Jul 22, 2014 | 5.199 | 5.475 | 5.115 | 5.268 | 70,572 | +0.09(+1.71%) |
Jul 21, 2014 | 4.913 | 5.239 | 4.775 | 5.179 | 84,402 | +0.27(+5.42%) |
Jul 18, 2014 | 4.992 | 5.004 | 4.755 | 4.913 | 84,359 | -0.13(-2.54%) |
Jul 17, 2014 | 5.012 | 5.170 | 4.962 | 5.041 | 71,665 | -0.01(-0.20%) |
Jul 16, 2014 | 5.061 | 5.110 | 5.051 | 5.051 | 26,793 | -0.09(-1.73%) |
Jul 15, 2014 | 5.130 | 5.209 | 4.893 | 5.140 | 55,351 | +0.08(+1.56%) |
Jul 14, 2014 | 4.933 | 5.150 | 4.933 | 5.061 | 78,430 | +0.13(+2.60%) |
Jul 11, 2014 | 4.992 | 5.012 | 4.859 | 4.933 | 22,906 | -0.04(-0.79%) |
Jul 10, 2014 | 4.943 | 4.972 | 4.735 | 4.972 | 76,156 | -0.05(-0.98%) |
Jul 09, 2014 | 5.110 | 5.179 | 5.002 | 5.022 | 37,623 | -0.18(-3.42%) |
Jul 08, 2014 | 5.189 | 5.209 | 4.982 | 5.199 | 70,879 | +0.01(+0.19%) |
Jul 07, 2014 | 5.475 | 5.544 | 4.992 | 5.189 | 192,235 | -0.39(-7.07%) |
Jul 03, 2014 | 5.564 | 5.584 | 5.584 | 5.584 | 20,779 | +0.08(+1.43%) |
Jul 02, 2014 | 5.544 | 5.614 | 5.327 | 5.505 | 52,478 | -0.07(-1.24%) |
Jul 01, 2014 | 5.544 | 5.614 | 5.505 | 5.574 | 49,519 | +0.07(+1.25%) |
Jun 30, 2014 | 5.525 | 5.722 | 5.298 | 5.505 | 128,361 | -0.28(-4.78%) |
Jun 27, 2014 | 5.268 | 6.096 | 5.243 | 5.781 | 143,394 | +0.40(+7.52%) |
Jun 26, 2014 | 5.426 | 5.446 | 5.229 | 5.377 | 53,670 | +0.01(+0.18%) |
Jun 25, 2014 | 5.564 | 5.564 | 5.199 | 5.367 | 76,538 | -0.25(-4.39%) |
Jun 24, 2014 | 5.475 | 5.722 | 5.475 | 5.614 | 54,022 | +0.07(+1.25%) |
Jun 23, 2014 | 5.683 | 5.870 | 5.456 | 5.544 | 88,783 | -0.08(-1.40%) |
Jun 20, 2014 | 5.396 | 5.653 | 5.352 | 5.623 | 76,101 | +0.21(+3.83%) |
Jun 19, 2014 | 5.732 | 5.929 | 5.327 | 5.416 | 160,825 | -0.38(-6.63%) |
Jun 18, 2014 | 5.831 | 6.265 | 5.674 | 5.801 | 304,206 | -0.03(-0.51%) |
Jun 17, 2014 | 5.555 | 5.998 | 5.477 | 5.831 | 194,187 | +0.38(+7.04%) |
Jun 16, 2014 | 5.408 | 5.683 | 5.319 | 5.447 | 100,675 | +0.06(+1.09%) |
Jun 13, 2014 | 5.477 | 5.545 | 5.368 | 5.388 | 47,115 | -0.09(-1.62%) |
Jun 12, 2014 | 5.683 | 5.899 | 5.418 | 5.477 | 100,723 | -0.38(-6.54%) |
Jun 11, 2014 | 5.162 | 5.988 | 5.162 | 5.860 | 188,173 | +0.60(+11.40%) |
Jun 10, 2014 | 5.506 | 5.604 | 5.191 | 5.260 | 134,068 | -0.10(-1.83%) |
Jun 06, 2014 | 6.106 | 6.391 | 5.182 | 5.359 | 363,692 | -0.64(-10.66%) |
Jun 05, 2014 | 5.772 | 6.086 | 5.654 | 5.998 | 507,387 | +0.39(+7.02%) |
Jun 04, 2014 | 5.231 | 5.732 | 5.064 | 5.604 | 410,757 | +0.50(+9.83%) |
Jun 03, 2014 | 5.300 | 5.338 | 4.877 | 5.103 | 247,060 | -0.11(-2.08%) |