Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.182 | 5.163 | 5.163 | 5.163 | 422 | -0.03(-0.49%) |
Aug 28, 2014 | 5.182 | 5.189 | 5.175 | 5.189 | 3,632 | +0.00(+0.00%) |
Aug 27, 2014 | 5.189 | 5.189 | 5.160 | 5.189 | 16,443 | +0.01(+0.14%) |
Aug 26, 2014 | 5.189 | 5.189 | 5.104 | 5.182 | 41,348 | -0.01(-0.14%) |
Aug 25, 2014 | 5.239 | 5.246 | 5.189 | 5.189 | 7,867 | +0.00(+0.00%) |
Aug 22, 2014 | 5.224 | 5.234 | 5.175 | 5.189 | 13,260 | -0.02(-0.41%) |
Aug 21, 2014 | 5.075 | 5.232 | 5.075 | 5.210 | 14,490 | +0.11(+2.09%) |
Aug 20, 2014 | 5.139 | 5.184 | 5.054 | 5.104 | 25,011 | -0.07(-1.37%) |
Aug 19, 2014 | 5.153 | 5.217 | 5.139 | 5.175 | 29,835 | -0.07(-1.36%) |
Aug 18, 2014 | 5.189 | 5.246 | 5.132 | 5.246 | 53,119 | +0.06(+1.10%) |
Aug 15, 2014 | 5.111 | 5.189 | 5.076 | 5.189 | 30,994 | +0.00(+0.00%) |
Aug 14, 2014 | 5.196 | 5.216 | 5.189 | 5.189 | 5,308 | +0.01(+0.14%) |
Aug 13, 2014 | 5.153 | 5.189 | 5.153 | 5.182 | 21,671 | +0.00(+0.07%) |
Aug 12, 2014 | 5.153 | 5.189 | 5.054 | 5.178 | 103,365 | -0.08(-1.55%) |
Aug 11, 2014 | 5.253 | 5.260 | 5.228 | 5.260 | 40,984 | +0.00(+0.00%) |
Aug 08, 2014 | 5.260 | 5.260 | 5.246 | 5.260 | 18,328 | +0.03(+0.49%) |
Aug 07, 2014 | 5.310 | 5.310 | 5.221 | 5.234 | 8,526 | -0.05(-0.89%) |
Aug 06, 2014 | 5.246 | 5.317 | 5.125 | 5.281 | 18,663 | +0.04(+0.68%) |
Aug 05, 2014 | 5.196 | 5.246 | 5.153 | 5.246 | 32,027 | +0.04(+0.82%) |
Aug 04, 2014 | 5.182 | 5.260 | 5.119 | 5.203 | 50,884 | +0.00(+0.00%) |
Aug 01, 2014 | 5.189 | 5.210 | 5.153 | 5.203 | 25,962 | +0.01(+0.27%) |
Jul 31, 2014 | 5.217 | 5.224 | 5.139 | 5.189 | 17,003 | -0.07(-1.35%) |
Jul 30, 2014 | 5.296 | 5.296 | 5.224 | 5.260 | 14,507 | +0.02(+0.41%) |
Jul 29, 2014 | 5.196 | 5.246 | 5.160 | 5.239 | 31,527 | +0.04(+0.68%) |
Jul 28, 2014 | 5.310 | 5.310 | 5.153 | 5.203 | 21,265 | -0.11(-2.01%) |
Jul 25, 2014 | 5.274 | 5.317 | 5.232 | 5.310 | 7,438 | +0.02(+0.40%) |
Jul 24, 2014 | 5.296 | 5.303 | 5.260 | 5.288 | 29,449 | +0.00(+0.00%) |
Jul 23, 2014 | 5.267 | 5.331 | 5.246 | 5.288 | 109,458 | +0.07(+1.36%) |
Jul 22, 2014 | 5.260 | 5.288 | 5.196 | 5.217 | 91,621 | -0.01(-0.27%) |
Jul 21, 2014 | 5.260 | 5.281 | 5.175 | 5.232 | 203,404 | +0.01(+0.14%) |
Jul 18, 2014 | 5.217 | 5.251 | 5.189 | 5.224 | 80,051 | +0.04(+0.82%) |
Jul 17, 2014 | 5.246 | 5.246 | 5.168 | 5.182 | 33,084 | -0.03(-0.55%) |
Jul 16, 2014 | 5.274 | 5.281 | 5.153 | 5.210 | 92,023 | +0.06(+1.10%) |
Jul 15, 2014 | 5.153 | 5.160 | 5.104 | 5.153 | 16,282 | +0.01(+0.28%) |
Jul 14, 2014 | 5.217 | 5.217 | 5.125 | 5.139 | 11,046 | -0.08(-1.50%) |
Jul 11, 2014 | 5.153 | 5.253 | 5.109 | 5.217 | 9,707 | +0.05(+0.96%) |
Jul 10, 2014 | 5.196 | 5.222 | 5.033 | 5.168 | 24,645 | -0.07(-1.33%) |
Jul 09, 2014 | 5.232 | 5.296 | 5.189 | 5.237 | 10,883 | -0.02(-0.43%) |
Jul 08, 2014 | 5.203 | 5.260 | 5.033 | 5.260 | 56,178 | +0.04(+0.82%) |
Jul 07, 2014 | 5.224 | 5.260 | 5.210 | 5.217 | 33,976 | +0.01(+0.27%) |
Jul 03, 2014 | 5.352 | 5.203 | 5.203 | 5.203 | 25,323 | -0.08(-1.48%) |
Jul 02, 2014 | 5.317 | 5.402 | 5.246 | 5.281 | 140,869 | +0.02(+0.41%) |
Jul 01, 2014 | 5.352 | 5.402 | 5.189 | 5.260 | 87,561 | -0.06(-1.12%) |
Jun 30, 2014 | 5.267 | 5.386 | 5.217 | 5.320 | 92,759 | +0.14(+2.72%) |
Jun 27, 2014 | 5.224 | 5.232 | 5.143 | 5.179 | 4,646 | +0.04(+0.77%) |
Jun 26, 2014 | 5.097 | 5.189 | 5.061 | 5.139 | 13,792 | +0.06(+1.26%) |
Jun 25, 2014 | 5.111 | 5.182 | 5.040 | 5.075 | 5,395 | -0.06(-1.24%) |
Jun 24, 2014 | 5.217 | 5.374 | 5.089 | 5.139 | 23,753 | -0.11(-2.17%) |
Jun 23, 2014 | 5.047 | 5.267 | 5.011 | 5.253 | 61,485 | +0.25(+4.97%) |
Jun 20, 2014 | 4.976 | 5.018 | 4.954 | 5.004 | 41,149 | +0.10(+2.03%) |
Jun 19, 2014 | 4.897 | 4.905 | 4.848 | 4.905 | 7,170 | +0.01(+0.14%) |
Jun 18, 2014 | 4.848 | 4.919 | 4.791 | 4.897 | 10,457 | +0.04(+0.73%) |
Jun 17, 2014 | 4.848 | 4.926 | 4.770 | 4.862 | 9,483 | +0.03(+0.59%) |
Jun 16, 2014 | 4.905 | 4.905 | 4.762 | 4.833 | 9,181 | -0.07(-1.45%) |
Jun 13, 2014 | 4.791 | 4.969 | 4.791 | 4.905 | 27,795 | +0.09(+1.77%) |
Jun 12, 2014 | 4.798 | 4.890 | 4.762 | 4.819 | 51,628 | +0.03(+0.59%) |
Jun 11, 2014 | 4.727 | 4.890 | 4.727 | 4.791 | 29,477 | +0.05(+0.97%) |
Jun 10, 2014 | 4.691 | 4.798 | 4.691 | 4.745 | 130,264 | +0.00(+0.07%) |
Jun 06, 2014 | 4.741 | 4.798 | 4.727 | 4.741 | 29,175 | -0.01(-0.15%) |
Jun 05, 2014 | 4.727 | 4.763 | 4.727 | 4.748 | 26,091 | +0.00(+0.00%) |
Jun 04, 2014 | 4.734 | 4.755 | 4.691 | 4.748 | 18,408 | -0.01(-0.30%) |
Jun 03, 2014 | 4.762 | 4.798 | 4.691 | 4.762 | 111,609 | +0.03(+0.60%) |