Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.321 | 5.335 | 5.335 | 5.335 | 9,582,130 | +0.02(+0.41%) |
Aug 28, 2014 | 5.328 | 5.372 | 5.255 | 5.313 | 11,351,241 | -0.05(-0.95%) |
Aug 27, 2014 | 5.328 | 5.394 | 5.291 | 5.365 | 14,738,943 | +0.07(+1.24%) |
Aug 26, 2014 | 5.343 | 5.350 | 5.255 | 5.299 | 9,244,802 | +0.00(+0.00%) |
Aug 25, 2014 | 5.240 | 5.306 | 5.218 | 5.299 | 9,275,092 | +0.12(+2.40%) |
Aug 22, 2014 | 5.204 | 5.204 | 5.138 | 5.174 | 9,782,781 | -0.05(-0.98%) |
Aug 21, 2014 | 5.269 | 5.269 | 5.189 | 5.226 | 11,093,697 | -0.06(-1.11%) |
Aug 20, 2014 | 5.262 | 5.299 | 5.226 | 5.284 | 10,150,792 | +0.02(+0.42%) |
Aug 19, 2014 | 5.174 | 5.284 | 5.174 | 5.262 | 14,400,936 | +0.07(+1.27%) |
Aug 18, 2014 | 5.138 | 5.204 | 5.108 | 5.196 | 19,016,236 | +0.09(+1.72%) |
Aug 15, 2014 | 5.079 | 5.116 | 4.988 | 5.108 | 13,168,118 | +0.07(+1.31%) |
Aug 14, 2014 | 4.999 | 5.043 | 4.991 | 5.043 | 7,066,018 | +0.05(+1.03%) |
Aug 13, 2014 | 5.101 | 5.116 | 4.911 | 4.991 | 22,694,176 | -0.08(-1.59%) |
Aug 12, 2014 | 5.043 | 5.090 | 5.013 | 5.072 | 12,871,788 | -0.01(-0.14%) |
Aug 11, 2014 | 5.035 | 5.097 | 5.013 | 5.079 | 18,515,662 | +0.09(+1.76%) |
Aug 08, 2014 | 4.903 | 4.984 | 4.896 | 4.991 | 30,696,458 | +0.07(+1.34%) |
Aug 07, 2014 | 4.977 | 5.013 | 4.918 | 4.925 | 16,257,185 | -0.02(-0.44%) |
Aug 06, 2014 | 4.882 | 4.991 | 4.794 | 4.947 | 41,406,136 | +0.07(+1.35%) |
Aug 05, 2014 | 4.984 | 5.017 | 4.860 | 4.882 | 39,707,732 | -0.15(-3.05%) |
Aug 04, 2014 | 5.064 | 5.079 | 4.962 | 5.035 | 28,228,866 | -0.01(-0.29%) |
Aug 01, 2014 | 5.043 | 5.086 | 4.999 | 5.050 | 19,146,440 | +0.01(+0.15%) |
Jul 31, 2014 | 5.152 | 5.160 | 5.021 | 5.043 | 36,614,052 | -0.28(-5.23%) |
Jul 30, 2014 | 5.357 | 5.372 | 5.284 | 5.321 | 19,376,600 | -0.04(-0.68%) |
Jul 29, 2014 | 5.343 | 5.430 | 5.306 | 5.357 | 15,669,308 | -0.07(-1.21%) |
Jul 28, 2014 | 5.430 | 5.460 | 5.394 | 5.423 | 11,918,610 | -0.01(-0.27%) |
Jul 25, 2014 | 5.452 | 5.489 | 5.416 | 5.438 | 22,827,626 | -0.06(-1.07%) |
Jul 24, 2014 | 5.452 | 5.504 | 5.416 | 5.496 | 14,262,832 | +0.08(+1.49%) |
Jul 23, 2014 | 5.445 | 5.467 | 5.379 | 5.416 | 18,848,896 | -0.06(-1.07%) |
Jul 22, 2014 | 5.489 | 5.507 | 5.438 | 5.474 | 10,893,617 | -0.04(-0.66%) |
Jul 21, 2014 | 5.423 | 5.533 | 5.394 | 5.511 | 18,821,922 | +0.12(+2.17%) |
Jul 18, 2014 | 5.306 | 5.430 | 5.277 | 5.394 | 20,602,376 | +0.18(+3.37%) |
Jul 17, 2014 | 5.240 | 5.302 | 5.182 | 5.218 | 15,296,017 | -0.04(-0.70%) |
Jul 16, 2014 | 5.174 | 5.262 | 5.160 | 5.255 | 33,357,354 | +0.12(+2.28%) |
Jul 15, 2014 | 5.123 | 5.138 | 5.064 | 5.138 | 33,459,332 | +0.00(+0.00%) |
Jul 14, 2014 | 5.152 | 5.152 | 5.086 | 5.138 | 22,852,710 | +0.00(+0.00%) |
Jul 11, 2014 | 5.116 | 5.160 | 5.101 | 5.138 | 13,199,250 | -0.01(-0.14%) |
Jul 10, 2014 | 5.204 | 5.218 | 5.116 | 5.145 | 20,943,052 | -0.07(-1.26%) |
Jul 09, 2014 | 5.233 | 5.284 | 5.160 | 5.211 | 23,636,324 | -0.02(-0.42%) |
Jul 08, 2014 | 5.277 | 5.284 | 5.218 | 5.233 | 5,583,709 | -0.02(-0.42%) |
Jul 07, 2014 | 5.299 | 5.306 | 5.233 | 5.255 | 7,854,840 | -0.01(-0.14%) |
Jul 03, 2014 | 5.174 | 5.262 | 5.262 | 5.262 | 5,144,273 | +0.04(+0.70%) |
Jul 02, 2014 | 5.240 | 5.262 | 5.196 | 5.226 | 20,511,692 | -0.03(-0.56%) |
Jul 01, 2014 | 5.189 | 5.262 | 5.182 | 5.255 | 9,501,192 | +0.10(+1.99%) |
Jun 30, 2014 | 5.152 | 5.160 | 5.116 | 5.152 | 9,665,704 | +0.01(+0.28%) |
Jun 27, 2014 | 5.174 | 5.196 | 5.116 | 5.138 | 10,177,908 | -0.05(-0.99%) |
Jun 26, 2014 | 5.123 | 5.196 | 5.116 | 5.189 | 9,868,256 | +0.04(+0.85%) |
Jun 25, 2014 | 5.182 | 5.204 | 5.119 | 5.145 | 31,265,308 | +0.02(+0.43%) |
Jun 24, 2014 | 5.116 | 5.145 | 5.101 | 5.123 | 27,021,580 | -0.03(-0.57%) |
Jun 23, 2014 | 5.233 | 5.233 | 5.130 | 5.152 | 7,832,019 | -0.07(-1.26%) |
Jun 20, 2014 | 5.182 | 5.226 | 5.160 | 5.218 | 10,584,844 | +0.02(+0.42%) |
Jun 19, 2014 | 5.196 | 5.204 | 5.130 | 5.196 | 14,563,324 | +0.01(+0.14%) |
Jun 18, 2014 | 5.079 | 5.196 | 5.057 | 5.189 | 13,756,872 | +0.11(+2.16%) |
Jun 17, 2014 | 5.057 | 5.079 | 4.984 | 5.079 | 11,253,955 | -0.04(-0.86%) |
Jun 16, 2014 | 5.204 | 5.226 | 5.101 | 5.123 | 18,318,806 | -0.07(-1.27%) |
Jun 13, 2014 | 5.262 | 5.262 | 5.160 | 5.189 | 9,089,924 | -0.04(-0.70%) |
Jun 12, 2014 | 5.262 | 5.321 | 5.215 | 5.226 | 4,619,598 | +0.00(+0.00%) |
Jun 11, 2014 | 5.335 | 5.357 | 5.211 | 5.226 | 11,902,891 | -0.08(-1.52%) |
Jun 10, 2014 | 5.284 | 5.354 | 5.277 | 5.306 | 10,612,937 | +0.05(+0.97%) |
Jun 06, 2014 | 5.262 | 5.299 | 5.236 | 5.255 | 10,068,699 | +0.11(+2.13%) |
Jun 05, 2014 | 5.196 | 5.240 | 5.130 | 5.145 | 10,836,528 | +0.01(+0.14%) |
Jun 04, 2014 | 5.226 | 5.233 | 5.123 | 5.138 | 6,920,198 | -0.08(-1.54%) |
Jun 03, 2014 | 5.226 | 5.269 | 5.196 | 5.218 | 12,917,333 | +0.03(+0.56%) |