Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.646 | 5.679 | 5.679 | 5.679 | 4,222,817 | +0.05(+0.84%) |
Aug 28, 2014 | 5.568 | 5.646 | 5.537 | 5.632 | 5,628,759 | +0.06(+1.07%) |
Aug 27, 2014 | 5.577 | 5.608 | 5.536 | 5.572 | 2,456,599 | -0.01(-0.17%) |
Aug 26, 2014 | 5.580 | 5.587 | 5.544 | 5.582 | 2,196,861 | +0.01(+0.13%) |
Aug 25, 2014 | 5.563 | 5.613 | 5.527 | 5.575 | 3,339,474 | +0.05(+0.82%) |
Aug 22, 2014 | 5.503 | 5.533 | 5.494 | 5.530 | 4,552,856 | +0.02(+0.35%) |
Aug 21, 2014 | 5.484 | 5.525 | 5.442 | 5.511 | 2,750,652 | +0.03(+0.52%) |
Aug 20, 2014 | 5.458 | 5.492 | 5.416 | 5.482 | 3,121,944 | +0.02(+0.35%) |
Aug 19, 2014 | 5.446 | 5.505 | 5.408 | 5.463 | 3,619,747 | +0.04(+0.70%) |
Aug 18, 2014 | 5.397 | 5.444 | 5.373 | 5.425 | 3,754,054 | +0.08(+1.42%) |
Aug 15, 2014 | 5.287 | 5.387 | 5.235 | 5.349 | 9,130,719 | +0.12(+2.32%) |
Aug 14, 2014 | 5.259 | 5.285 | 5.225 | 5.228 | 3,677,333 | +0.00(+0.00%) |
Aug 13, 2014 | 5.252 | 5.271 | 5.211 | 5.228 | 3,476,023 | +0.00(+0.00%) |
Aug 12, 2014 | 5.164 | 5.252 | 5.161 | 5.228 | 3,507,651 | +0.07(+1.38%) |
Aug 11, 2014 | 5.171 | 5.173 | 5.102 | 5.156 | 2,923,561 | +0.05(+0.88%) |
Aug 08, 2014 | 5.097 | 5.156 | 5.085 | 5.111 | 3,003,752 | +0.00(+0.00%) |
Aug 07, 2014 | 5.052 | 5.121 | 5.045 | 5.111 | 3,663,902 | +0.08(+1.51%) |
Aug 06, 2014 | 4.921 | 5.052 | 4.921 | 5.035 | 4,992,544 | +0.10(+2.12%) |
Aug 05, 2014 | 4.954 | 5.016 | 4.919 | 4.931 | 4,017,762 | -0.04(-0.72%) |
Aug 04, 2014 | 4.871 | 4.990 | 4.824 | 4.966 | 4,414,604 | +0.10(+2.00%) |
Aug 01, 2014 | 4.874 | 4.956 | 4.844 | 4.869 | 4,086,773 | -0.01(-0.24%) |
Jul 31, 2014 | 4.802 | 4.922 | 4.757 | 4.881 | 4,141,948 | +0.04(+0.88%) |
Jul 30, 2014 | 4.878 | 4.883 | 4.808 | 4.838 | 2,288,889 | -0.02(-0.34%) |
Jul 29, 2014 | 4.807 | 4.888 | 4.805 | 4.854 | 3,506,868 | +0.04(+0.89%) |
Jul 28, 2014 | 4.876 | 4.893 | 4.769 | 4.812 | 3,411,581 | -0.06(-1.32%) |
Jul 25, 2014 | 4.897 | 4.921 | 4.847 | 4.876 | 2,683,013 | -0.05(-0.97%) |
Jul 24, 2014 | 4.952 | 4.976 | 4.904 | 4.923 | 1,918,064 | -0.01(-0.19%) |
Jul 23, 2014 | 4.969 | 4.995 | 4.933 | 4.933 | 1,715,042 | -0.03(-0.57%) |
Jul 22, 2014 | 4.964 | 5.030 | 4.957 | 4.961 | 3,073,406 | -0.00(-0.10%) |
Jul 21, 2014 | 4.902 | 4.997 | 4.888 | 4.966 | 3,203,931 | +0.01(+0.29%) |
Jul 18, 2014 | 4.876 | 4.954 | 4.876 | 4.952 | 3,190,206 | +0.06(+1.21%) |
Jul 17, 2014 | 4.826 | 4.942 | 4.826 | 4.893 | 6,002,255 | +0.05(+1.13%) |
Jul 16, 2014 | 4.928 | 4.947 | 4.826 | 4.838 | 4,321,806 | -0.07(-1.45%) |
Jul 15, 2014 | 5.002 | 5.007 | 4.904 | 4.909 | 4,338,653 | -0.11(-2.27%) |
Jul 14, 2014 | 4.992 | 5.068 | 4.978 | 5.023 | 3,242,184 | +0.06(+1.25%) |
Jul 11, 2014 | 4.992 | 5.028 | 4.866 | 4.961 | 3,208,470 | +0.04(+0.82%) |
Jul 10, 2014 | 4.859 | 4.938 | 4.826 | 4.921 | 3,231,639 | +0.05(+1.07%) |
Jul 09, 2014 | 4.890 | 4.931 | 4.845 | 4.869 | 3,100,415 | +0.00(+0.00%) |
Jul 08, 2014 | 4.854 | 4.895 | 4.826 | 4.869 | 5,235,287 | -0.01(-0.19%) |
Jul 07, 2014 | 4.961 | 4.980 | 4.854 | 4.878 | 4,127,297 | -0.09(-1.87%) |
Jul 03, 2014 | 4.945 | 4.971 | 4.971 | 4.971 | 1,723,787 | +0.06(+1.21%) |
Jul 02, 2014 | 4.876 | 4.945 | 4.876 | 4.912 | 2,018,190 | +0.03(+0.68%) |
Jul 01, 2014 | 4.938 | 4.945 | 4.876 | 4.878 | 3,906,368 | -0.04(-0.77%) |
Jun 30, 2014 | 4.971 | 5.014 | 4.912 | 4.916 | 2,671,664 | -0.07(-1.43%) |
Jun 27, 2014 | 4.904 | 4.995 | 4.869 | 4.988 | 3,420,608 | +0.07(+1.35%) |
Jun 26, 2014 | 4.866 | 4.921 | 4.838 | 4.921 | 2,260,555 | +0.03(+0.58%) |
Jun 25, 2014 | 4.897 | 4.914 | 4.864 | 4.893 | 2,389,242 | -0.03(-0.63%) |
Jun 24, 2014 | 4.933 | 4.945 | 4.889 | 4.923 | 4,989,061 | -0.05(-0.91%) |
Jun 23, 2014 | 5.052 | 5.080 | 4.954 | 4.969 | 3,810,390 | -0.10(-1.97%) |
Jun 20, 2014 | 5.102 | 5.104 | 5.030 | 5.068 | 6,163,756 | -0.01(-0.19%) |
Jun 19, 2014 | 5.023 | 5.109 | 5.009 | 5.078 | 3,343,660 | +0.08(+1.52%) |
Jun 18, 2014 | 5.052 | 5.078 | 4.954 | 5.002 | 3,120,669 | -0.03(-0.61%) |
Jun 17, 2014 | 4.895 | 5.049 | 4.874 | 5.033 | 5,086,389 | +0.15(+2.97%) |
Jun 16, 2014 | 4.907 | 4.926 | 4.859 | 4.888 | 3,653,887 | -0.02(-0.44%) |
Jun 13, 2014 | 4.885 | 4.945 | 4.857 | 4.909 | 4,123,920 | +0.03(+0.63%) |
Jun 12, 2014 | 4.805 | 4.881 | 4.770 | 4.878 | 4,949,138 | +0.08(+1.58%) |
Jun 11, 2014 | 4.881 | 4.893 | 4.787 | 4.802 | 4,574,523 | -0.07(-1.46%) |
Jun 10, 2014 | 4.862 | 4.892 | 4.822 | 4.874 | 5,123,456 | +0.05(+1.06%) |
Jun 06, 2014 | 4.792 | 4.829 | 4.748 | 4.822 | 3,199,628 | +0.04(+0.88%) |
Jun 05, 2014 | 4.734 | 4.818 | 4.666 | 4.780 | 5,607,923 | +0.13(+2.81%) |
Jun 04, 2014 | 4.664 | 4.692 | 4.617 | 4.650 | 3,371,146 | -0.02(-0.40%) |
Jun 03, 2014 | 4.722 | 4.731 | 4.664 | 4.668 | 3,019,623 | -0.07(-1.57%) |