Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Aug 28, 2014 | 5.420 | 5.530 | 5.420 | 5.490 | 30,571 | -0.02(-0.36%) |
Aug 27, 2014 | 5.480 | 5.580 | 5.480 | 5.510 | 14,370 | -0.14(-2.48%) |
Aug 26, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 3,691 | +0.00(+0.00%) |
Aug 25, 2014 | 5.700 | 5.700 | 5.640 | 5.650 | 461,686 | +0.10(+1.82%) |
Aug 22, 2014 | 5.600 | 5.600 | 5.549 | 5.549 | 35,047 | -0.06(-1.09%) |
Aug 21, 2014 | 5.585 | 5.610 | 5.585 | 5.610 | 9,799 | -0.11(-1.92%) |
Aug 20, 2014 | 5.680 | 5.720 | 5.680 | 5.720 | 7,651 | +0.12(+2.14%) |
Aug 19, 2014 | 5.506 | 5.600 | 5.506 | 5.600 | 1,865 | +0.08(+1.45%) |
Aug 18, 2014 | 5.460 | 5.520 | 5.460 | 5.520 | 10,412 | +0.01(+0.18%) |
Aug 15, 2014 | 5.550 | 5.550 | 5.550 | 5.510 | 13,558 | -0.06(-0.99%) |
Aug 13, 2014 | 5.565 | 5.565 | 5.565 | 3,094 | +0.04(+0.63%) | |
Aug 12, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 32,509 | +0.08(+1.47%) |
Aug 11, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 6,300 | +0.10(+1.87%) |
Aug 08, 2014 | 5.310 | 5.388 | 5.310 | 5.350 | 5,846 | +0.04(+0.75%) |
Aug 07, 2014 | 5.400 | 5.400 | 5.310 | 5.310 | 8,649 | -0.08(-1.48%) |
Aug 06, 2014 | 5.380 | 5.392 | 5.380 | 5.390 | 4,335 | +0.06(+1.13%) |
Aug 05, 2014 | 5.360 | 5.400 | 5.330 | 5.330 | 14,701 | -0.06(-1.11%) |
Aug 04, 2014 | 5.400 | 5.400 | 5.390 | 5.390 | 9,895 | -0.01(-0.19%) |
Jul 30, 2014 | 5.400 | 5.400 | 5.400 | 18,461 | -0.01(-0.18%) | |
Jul 29, 2014 | 5.330 | 5.410 | 5.330 | 5.410 | 31,299 | +0.09(+1.69%) |
Jul 28, 2014 | 5.390 | 5.400 | 5.320 | 5.320 | 13,105 | -0.04(-0.75%) |
Jul 25, 2014 | 5.370 | 5.370 | 5.360 | 5.360 | 3,640 | +0.10(+1.90%) |
Jul 24, 2014 | 5.345 | 5.360 | 5.260 | 5.260 | 8,362 | -0.04(-0.75%) |
Jul 23, 2014 | 5.380 | 5.380 | 5.280 | 5.300 | 13,172 | +0.20(+3.96%) |
Jul 21, 2014 | 5.098 | 5.098 | 5.098 | 47 | -0.06(-1.20%) | |
Jul 18, 2014 | 5.060 | 5.160 | 5.060 | 5.160 | 12,649 | +0.02(+0.39%) |
Jul 17, 2014 | 5.140 | 5.140 | 5.060 | 5.140 | 26,146 | +0.03(+0.69%) |
Jul 16, 2014 | 5.150 | 5.150 | 5.060 | 5.105 | 3,194 | +0.11(+2.10%) |
Jul 15, 2014 | 4.990 | 5.012 | 4.990 | 5.000 | 5,596 | -0.09(-1.77%) |
Jul 14, 2014 | 5.090 | 5.090 | 5.010 | 5.090 | 25,651 | -0.01(-0.20%) |
Jul 11, 2014 | 5.100 | 5.100 | 5.088 | 5.100 | 12,881 | +0.05(+0.99%) |
Jul 10, 2014 | 4.960 | 5.050 | 4.960 | 5.050 | 3,042 | -0.05(-0.98%) |
Jul 09, 2014 | 5.046 | 5.100 | 5.020 | 5.100 | 173,302 | +0.00(+0.00%) |
Jul 08, 2014 | 5.116 | 5.125 | 5.090 | 5.100 | 75,554 | -0.03(-0.58%) |
Jul 07, 2014 | 5.080 | 5.130 | 5.080 | 5.130 | 9,725 | +0.04(+0.79%) |
Jul 03, 2014 | 5.090 | 5.090 | 5.090 | 0 | -0.11(-2.12%) | |
Jul 02, 2014 | 5.080 | 5.200 | 5.080 | 5.200 | 993,986 | +0.12(+2.36%) |
Jul 01, 2014 | 5.080 | 5.080 | 5.030 | 5.080 | 10,277 | +0.00(+0.00%) |
Jun 30, 2014 | 5.090 | 5.090 | 5.079 | 5.080 | 20,300 | -0.04(-0.78%) |
Jun 27, 2014 | 5.030 | 5.120 | 5.030 | 5.120 | 36,000 | +0.05(+0.99%) |
Jun 26, 2014 | 4.999 | 5.070 | 4.950 | 5.070 | 17,288 | +0.11(+2.22%) |
Jun 25, 2014 | 5.040 | 5.040 | 4.950 | 4.960 | 30,534 | +0.01(+0.20%) |
Jun 24, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 16,141 | -0.04(-0.80%) |
Jun 23, 2014 | 4.890 | 4.990 | 4.890 | 4.990 | 21,057 | -0.12(-2.35%) |
Jun 20, 2014 | 5.110 | 5.110 | 5.110 | 5.110 | 5,343 | +0.01(+0.20%) |
Jun 19, 2014 | 5.000 | 5.110 | 5.000 | 5.100 | 19,674 | +0.05(+0.99%) |
Jun 18, 2014 | 4.940 | 5.050 | 4.940 | 5.050 | 546 | +0.09(+1.81%) |
Jun 17, 2014 | 4.960 | 5.030 | 4.960 | 4.960 | 26,796 | -0.09(-1.78%) |
Jun 16, 2014 | 5.044 | 5.110 | 5.044 | 5.050 | 10,979 | +0.02(+0.40%) |
Jun 13, 2014 | 5.120 | 5.130 | 5.030 | 5.030 | 9,491 | -0.01(-0.20%) |
Jun 12, 2014 | 5.070 | 5.070 | 4.990 | 5.040 | 37,890 | -0.04(-0.79%) |
Jun 11, 2014 | 4.980 | 5.080 | 4.980 | 5.080 | 29,074 | -0.02(-0.39%) |
Jun 10, 2014 | 5.040 | 5.100 | 5.040 | 5.100 | 13,127 | +0.08(+1.59%) |
Jun 06, 2014 | 4.970 | 5.020 | 4.970 | 5.020 | 35,766 | -0.06(-1.18%) |
Jun 05, 2014 | 5.070 | 5.080 | 5.070 | 5.080 | 23,188 | +0.03(+0.59%) |
Jun 04, 2014 | 5.072 | 5.110 | 5.050 | 5.050 | 57,956 | +0.02(+0.32%) |
Jun 03, 2014 | 5.090 | 5.090 | 5.034 | 5.034 | 7,704 | -0.04(-0.71%) |