Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.506 | 5.590 | 5.590 | 5.590 | 40,149,956 | +0.15(+2.74%) |
Aug 28, 2014 | 5.475 | 5.484 | 5.385 | 5.441 | 39,856,824 | -0.04(-0.68%) |
Aug 27, 2014 | 5.341 | 5.493 | 5.338 | 5.478 | 50,753,064 | +0.20(+3.70%) |
Aug 26, 2014 | 5.251 | 5.288 | 5.186 | 5.282 | 38,347,680 | +0.10(+1.86%) |
Aug 25, 2014 | 5.136 | 5.195 | 5.121 | 5.186 | 22,413,170 | +0.09(+1.77%) |
Aug 22, 2014 | 5.143 | 5.146 | 5.054 | 5.096 | 16,657,564 | -0.08(-1.56%) |
Aug 21, 2014 | 5.180 | 5.189 | 5.121 | 5.177 | 23,259,352 | +0.03(+0.54%) |
Aug 20, 2014 | 5.121 | 5.180 | 5.102 | 5.149 | 25,677,156 | +0.01(+0.18%) |
Aug 19, 2014 | 4.969 | 5.155 | 4.947 | 5.139 | 41,247,532 | +0.17(+3.44%) |
Aug 18, 2014 | 4.925 | 4.981 | 4.888 | 4.969 | 37,112,008 | +0.09(+1.91%) |
Aug 15, 2014 | 4.872 | 4.910 | 4.838 | 4.875 | 38,744,392 | +0.08(+1.75%) |
Aug 14, 2014 | 4.733 | 4.798 | 4.723 | 4.792 | 38,879,544 | +0.04(+0.85%) |
Aug 13, 2014 | 4.879 | 4.900 | 4.717 | 4.751 | 46,490,776 | -0.09(-1.92%) |
Aug 12, 2014 | 4.810 | 4.875 | 4.792 | 4.844 | 32,034,204 | +0.00(+0.06%) |
Aug 11, 2014 | 4.798 | 4.857 | 4.757 | 4.841 | 36,539,340 | +0.11(+2.30%) |
Aug 08, 2014 | 4.726 | 4.761 | 4.652 | 4.733 | 26,593,288 | -0.06(-1.17%) |
Aug 07, 2014 | 4.900 | 4.900 | 4.751 | 4.788 | 22,951,960 | -0.09(-1.78%) |
Aug 06, 2014 | 4.875 | 4.947 | 4.826 | 4.875 | 30,290,210 | -0.01(-0.25%) |
Aug 05, 2014 | 4.938 | 4.966 | 4.866 | 4.888 | 26,343,648 | +0.01(+0.25%) |
Aug 04, 2014 | 4.844 | 4.875 | 4.745 | 4.875 | 24,213,846 | +0.09(+1.82%) |
Aug 01, 2014 | 4.779 | 4.810 | 4.717 | 4.788 | 23,438,994 | +0.01(+0.13%) |
Jul 31, 2014 | 4.848 | 4.865 | 4.743 | 4.782 | 24,875,288 | -0.15(-3.02%) |
Jul 30, 2014 | 4.956 | 4.966 | 4.885 | 4.931 | 33,004,652 | -0.02(-0.50%) |
Jul 29, 2014 | 4.897 | 5.049 | 4.897 | 4.956 | 30,677,634 | +0.01(+0.25%) |
Jul 28, 2014 | 4.947 | 4.962 | 4.910 | 4.944 | 25,862,840 | -0.03(-0.62%) |
Jul 25, 2014 | 5.003 | 5.015 | 4.925 | 4.975 | 20,635,978 | -0.04(-0.74%) |
Jul 24, 2014 | 4.925 | 5.028 | 4.919 | 5.012 | 28,683,200 | +0.08(+1.57%) |
Jul 23, 2014 | 4.888 | 4.953 | 4.882 | 4.934 | 24,237,504 | -0.04(-0.75%) |
Jul 22, 2014 | 4.956 | 4.981 | 4.891 | 4.972 | 33,185,692 | +0.02(+0.50%) |
Jul 21, 2014 | 4.854 | 4.978 | 4.844 | 4.947 | 30,821,984 | +0.09(+1.85%) |
Jul 18, 2014 | 4.776 | 4.907 | 4.761 | 4.857 | 45,477,204 | +0.28(+6.11%) |
Jul 17, 2014 | 4.643 | 4.677 | 4.549 | 4.577 | 26,397,676 | -0.07(-1.60%) |
Jul 16, 2014 | 4.726 | 4.761 | 4.615 | 4.652 | 29,607,766 | -0.12(-2.60%) |
Jul 15, 2014 | 4.748 | 4.804 | 4.717 | 4.776 | 22,917,356 | +0.03(+0.72%) |
Jul 14, 2014 | 4.658 | 4.770 | 4.649 | 4.742 | 29,766,876 | +0.12(+2.69%) |
Jul 11, 2014 | 4.587 | 4.652 | 4.556 | 4.618 | 22,628,672 | +0.00(+0.07%) |
Jul 10, 2014 | 4.487 | 4.627 | 4.434 | 4.615 | 36,303,196 | +0.09(+1.92%) |
Jul 09, 2014 | 4.413 | 4.605 | 4.410 | 4.528 | 39,907,216 | +0.13(+2.89%) |
Jul 08, 2014 | 4.469 | 4.475 | 4.400 | 4.400 | 16,296,147 | -0.02(-0.42%) |
Jul 07, 2014 | 4.416 | 4.450 | 4.388 | 4.419 | 29,522,878 | -0.01(-0.28%) |
Jul 03, 2014 | 4.375 | 4.431 | 4.431 | 4.431 | 24,724,162 | +0.03(+0.78%) |
Jul 02, 2014 | 4.478 | 4.481 | 4.382 | 4.397 | 28,817,520 | -0.10(-2.14%) |
Jul 01, 2014 | 4.481 | 4.546 | 4.466 | 4.493 | 19,181,104 | +0.03(+0.63%) |
Jun 30, 2014 | 4.521 | 4.535 | 4.434 | 4.466 | 19,106,836 | -0.05(-1.03%) |
Jun 27, 2014 | 4.556 | 4.568 | 4.466 | 4.512 | 30,119,786 | -0.02(-0.41%) |
Jun 26, 2014 | 4.565 | 4.568 | 4.497 | 4.531 | 23,285,052 | -0.03(-0.61%) |
Jun 25, 2014 | 4.670 | 4.680 | 4.521 | 4.559 | 19,102,236 | -0.08(-1.74%) |
Jun 24, 2014 | 4.618 | 4.703 | 4.611 | 4.639 | 28,698,274 | -0.01(-0.13%) |
Jun 23, 2014 | 4.661 | 4.664 | 4.565 | 4.646 | 31,020,206 | +0.01(+0.20%) |
Jun 20, 2014 | 4.670 | 4.670 | 4.627 | 4.636 | 25,761,720 | -0.03(-0.60%) |
Jun 19, 2014 | 4.661 | 4.751 | 4.627 | 4.664 | 15,104,947 | -0.05(-1.12%) |
Jun 18, 2014 | 4.611 | 4.726 | 4.532 | 4.717 | 41,166,368 | +0.10(+2.22%) |
Jun 17, 2014 | 4.658 | 4.664 | 4.565 | 4.615 | 38,966,804 | -0.08(-1.78%) |
Jun 16, 2014 | 4.733 | 4.736 | 4.675 | 4.698 | 19,367,130 | -0.04(-0.92%) |
Jun 13, 2014 | 4.726 | 4.773 | 4.708 | 4.742 | 30,170,154 | +0.05(+1.06%) |
Jun 12, 2014 | 4.745 | 4.757 | 4.683 | 4.692 | 11,214,638 | -0.09(-1.88%) |
Jun 11, 2014 | 4.761 | 4.795 | 4.683 | 4.782 | 31,358,726 | +0.10(+2.12%) |
Jun 10, 2014 | 4.670 | 4.711 | 4.635 | 4.683 | 43,231,408 | +0.21(+4.72%) |
Jun 06, 2014 | 4.475 | 4.584 | 4.410 | 4.472 | 49,446,028 | +0.18(+4.14%) |
Jun 05, 2014 | 4.342 | 4.342 | 4.260 | 4.294 | 78,478,216 | +0.02(+0.53%) |
Jun 04, 2014 | 4.339 | 4.345 | 4.263 | 4.271 | 36,300,340 | -0.08(-1.88%) |
Jun 03, 2014 | 4.342 | 4.373 | 4.316 | 4.353 | 24,338,320 | +0.02(+0.39%) |