Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.645 | 5.677 | 5.677 | 5.677 | 1,933,820 | +0.03(+0.56%) |
Aug 28, 2014 | 5.732 | 5.737 | 5.629 | 5.645 | 2,167,614 | -0.08(-1.48%) |
Aug 27, 2014 | 5.848 | 5.848 | 5.685 | 5.730 | 2,801,437 | -0.03(-0.55%) |
Aug 26, 2014 | 5.642 | 5.805 | 5.642 | 5.762 | 2,340,489 | +0.13(+2.27%) |
Aug 25, 2014 | 5.758 | 5.758 | 5.581 | 5.634 | 3,827,825 | -0.03(-0.61%) |
Aug 22, 2014 | 5.795 | 5.798 | 5.606 | 5.669 | 4,611,661 | -0.10(-1.75%) |
Aug 21, 2014 | 5.813 | 5.841 | 5.677 | 5.770 | 3,432,362 | +0.03(+0.55%) |
Aug 20, 2014 | 5.604 | 5.750 | 5.604 | 5.738 | 5,287,824 | +0.09(+1.62%) |
Aug 19, 2014 | 5.667 | 5.667 | 5.562 | 5.647 | 8,234,822 | -0.04(-0.76%) |
Aug 18, 2014 | 5.634 | 5.689 | 5.587 | 5.690 | 5,464,265 | +0.13(+2.30%) |
Aug 15, 2014 | 5.498 | 5.567 | 5.441 | 5.562 | 1,902,590 | +0.10(+1.85%) |
Aug 14, 2014 | 5.516 | 5.589 | 5.425 | 5.461 | 2,168,457 | +0.03(+0.52%) |
Aug 13, 2014 | 5.440 | 5.441 | 5.328 | 5.433 | 2,740,163 | +0.06(+1.17%) |
Aug 12, 2014 | 5.423 | 5.439 | 5.323 | 5.370 | 2,623,971 | -0.05(-0.92%) |
Aug 11, 2014 | 5.373 | 5.474 | 5.338 | 5.420 | 2,747,392 | +0.08(+1.49%) |
Aug 08, 2014 | 5.285 | 5.352 | 5.274 | 5.340 | 1,703,003 | +0.07(+1.26%) |
Aug 07, 2014 | 5.259 | 5.310 | 5.244 | 5.274 | 5,873,892 | +0.03(+0.60%) |
Aug 06, 2014 | 5.187 | 5.275 | 5.146 | 5.242 | 4,483,602 | +0.06(+1.12%) |
Aug 05, 2014 | 5.297 | 5.297 | 5.146 | 5.184 | 5,221,273 | -0.12(-2.22%) |
Aug 04, 2014 | 4.976 | 5.312 | 4.973 | 5.302 | 6,851,170 | +0.32(+6.32%) |
Aug 01, 2014 | 4.872 | 5.040 | 4.855 | 4.986 | 5,759,586 | +0.10(+2.00%) |
Jul 31, 2014 | 4.887 | 4.937 | 4.852 | 4.888 | 4,812,303 | -0.05(-1.11%) |
Jul 30, 2014 | 4.943 | 4.957 | 4.855 | 4.943 | 4,854,232 | +0.03(+0.61%) |
Jul 29, 2014 | 4.581 | 4.962 | 4.581 | 4.913 | 10,477,987 | +0.38(+8.31%) |
Jul 28, 2014 | 4.552 | 4.600 | 4.502 | 4.537 | 3,023,567 | +0.05(+1.15%) |
Jul 25, 2014 | 4.528 | 4.537 | 4.472 | 4.485 | 2,780,930 | -0.04(-0.81%) |
Jul 24, 2014 | 4.560 | 4.590 | 4.488 | 4.522 | 3,828,747 | +0.01(+0.15%) |
Jul 23, 2014 | 4.708 | 4.721 | 4.505 | 4.515 | 4,492,265 | -0.10(-2.09%) |
Jul 22, 2014 | 4.528 | 4.698 | 4.527 | 4.611 | 7,172,552 | +0.12(+2.70%) |
Jul 21, 2014 | 4.470 | 4.550 | 4.357 | 4.490 | 7,625,572 | -0.07(-1.49%) |
Jul 18, 2014 | 4.495 | 4.595 | 4.432 | 4.558 | 3,243,715 | +0.11(+2.39%) |
Jul 17, 2014 | 4.467 | 4.625 | 4.417 | 4.452 | 4,184,106 | -0.07(-1.47%) |
Jul 16, 2014 | 4.658 | 4.681 | 4.505 | 4.518 | 2,086,959 | -0.11(-2.33%) |
Jul 15, 2014 | 4.734 | 4.741 | 4.596 | 4.626 | 2,238,815 | -0.08(-1.66%) |
Jul 14, 2014 | 4.649 | 4.717 | 4.630 | 4.704 | 2,267,419 | +0.07(+1.50%) |
Jul 11, 2014 | 4.631 | 4.713 | 4.608 | 4.635 | 2,585,391 | +0.00(+0.00%) |
Jul 10, 2014 | 4.608 | 4.689 | 4.590 | 4.635 | 2,752,139 | -0.10(-2.14%) |
Jul 09, 2014 | 4.581 | 4.782 | 4.581 | 4.736 | 3,145,145 | +0.15(+3.22%) |
Jul 08, 2014 | 4.839 | 4.839 | 4.490 | 4.588 | 6,539,958 | -0.25(-5.25%) |
Jul 07, 2014 | 4.784 | 4.975 | 4.782 | 4.842 | 5,737,518 | +0.10(+2.03%) |
Jul 03, 2014 | 4.731 | 4.746 | 4.746 | 4.746 | 2,667,587 | +0.01(+0.32%) |
Jul 02, 2014 | 4.747 | 4.781 | 4.654 | 4.731 | 3,709,079 | +0.03(+0.67%) |
Jul 01, 2014 | 4.565 | 4.729 | 4.547 | 4.699 | 3,219,473 | +0.13(+2.95%) |
Jun 30, 2014 | 4.503 | 4.595 | 4.420 | 4.565 | 2,526,557 | +0.10(+2.23%) |
Jun 27, 2014 | 4.424 | 4.500 | 4.376 | 4.465 | 1,265,929 | +0.02(+0.52%) |
Jun 26, 2014 | 4.600 | 4.689 | 4.437 | 4.442 | 2,939,714 | -0.16(-3.53%) |
Jun 25, 2014 | 4.505 | 4.654 | 4.477 | 4.605 | 3,048,646 | +0.11(+2.36%) |
Jun 24, 2014 | 4.482 | 4.613 | 4.432 | 4.498 | 5,576,204 | +0.02(+0.41%) |
Jun 23, 2014 | 4.354 | 4.492 | 4.193 | 4.480 | 2,760,863 | +0.10(+2.39%) |
Jun 20, 2014 | 4.409 | 4.409 | 4.316 | 4.376 | 3,909,353 | -0.03(-0.75%) |
Jun 19, 2014 | 4.510 | 4.538 | 4.386 | 4.409 | 3,636,992 | -0.12(-2.57%) |
Jun 18, 2014 | 4.482 | 4.530 | 4.449 | 4.525 | 3,312,917 | +0.05(+1.08%) |
Jun 17, 2014 | 4.482 | 4.538 | 4.435 | 4.477 | 3,179,062 | -0.03(-0.63%) |
Jun 16, 2014 | 4.354 | 4.550 | 4.332 | 4.505 | 3,641,727 | +0.11(+2.49%) |
Jun 13, 2014 | 4.344 | 4.404 | 4.302 | 4.395 | 1,696,924 | +0.04(+0.99%) |
Jun 12, 2014 | 4.347 | 4.422 | 4.311 | 4.352 | 1,802,386 | -0.01(-0.34%) |
Jun 11, 2014 | 4.357 | 4.369 | 4.270 | 4.367 | 1,906,566 | -0.02(-0.53%) |
Jun 10, 2014 | 4.165 | 4.422 | 4.165 | 4.391 | 5,475,663 | +0.30(+7.35%) |
Jun 06, 2014 | 4.000 | 4.148 | 3.990 | 4.090 | 4,652,121 | +0.13(+3.31%) |
Jun 05, 2014 | 3.836 | 4.010 | 3.815 | 3.959 | 4,249,320 | +0.14(+3.79%) |
Jun 04, 2014 | 3.801 | 3.834 | 3.793 | 3.815 | 3,049,369 | -0.00(-0.13%) |
Jun 03, 2014 | 3.766 | 3.833 | 3.750 | 3.819 | 3,123,818 | +0.00(+0.04%) |