Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.185 | 5.172 | 5.172 | 5.172 | 933,526 | +0.00(+0.00%) |
Aug 28, 2014 | 5.146 | 5.179 | 5.140 | 5.172 | 1,133,427 | -0.05(-0.88%) |
Aug 27, 2014 | 5.205 | 5.218 | 5.185 | 5.218 | 1,340,301 | +0.06(+1.14%) |
Aug 26, 2014 | 5.140 | 5.195 | 5.120 | 5.159 | 1,950,866 | +0.12(+2.33%) |
Aug 25, 2014 | 5.029 | 5.048 | 5.020 | 5.042 | 1,756,167 | +0.03(+0.65%) |
Aug 22, 2014 | 5.022 | 5.035 | 4.996 | 5.009 | 1,112,304 | -0.03(-0.52%) |
Aug 21, 2014 | 4.970 | 5.048 | 4.957 | 5.035 | 1,557,813 | +0.04(+0.73%) |
Aug 20, 2014 | 4.992 | 5.012 | 4.986 | 4.999 | 1,639,078 | -0.02(-0.38%) |
Aug 19, 2014 | 5.005 | 5.024 | 4.986 | 5.018 | 2,042,819 | +0.02(+0.38%) |
Aug 18, 2014 | 4.986 | 5.005 | 4.966 | 4.999 | 1,864,743 | -0.01(-0.26%) |
Aug 15, 2014 | 5.018 | 5.050 | 4.954 | 5.012 | 1,531,485 | +0.06(+1.16%) |
Aug 14, 2014 | 4.999 | 5.012 | 4.935 | 4.954 | 2,037,161 | -0.14(-2.76%) |
Aug 13, 2014 | 5.095 | 5.120 | 5.087 | 5.095 | 769,673 | +0.01(+0.13%) |
Aug 12, 2014 | 5.088 | 5.108 | 5.072 | 5.088 | 521,501 | +0.00(+0.00%) |
Aug 11, 2014 | 5.076 | 5.120 | 5.069 | 5.088 | 899,878 | +0.04(+0.89%) |
Aug 08, 2014 | 4.999 | 5.037 | 4.973 | 5.044 | 956,022 | +0.05(+1.03%) |
Aug 07, 2014 | 5.088 | 5.101 | 4.986 | 4.992 | 1,411,299 | -0.12(-2.38%) |
Aug 06, 2014 | 5.101 | 5.133 | 5.088 | 5.114 | 2,928,684 | -0.02(-0.37%) |
Aug 05, 2014 | 5.223 | 5.229 | 5.114 | 5.133 | 1,910,227 | -0.07(-1.35%) |
Aug 04, 2014 | 5.210 | 5.214 | 5.146 | 5.204 | 1,081,094 | -0.03(-0.49%) |
Aug 01, 2014 | 5.248 | 5.274 | 5.203 | 5.229 | 2,069,618 | +0.03(+0.62%) |
Jul 31, 2014 | 5.274 | 5.300 | 5.184 | 5.197 | 1,849,869 | -0.14(-2.64%) |
Jul 30, 2014 | 5.357 | 5.364 | 5.300 | 5.338 | 1,728,211 | +0.04(+0.72%) |
Jul 29, 2014 | 5.325 | 5.332 | 5.293 | 5.300 | 1,333,057 | -0.04(-0.84%) |
Jul 28, 2014 | 5.351 | 5.364 | 5.312 | 5.344 | 2,271,235 | -0.01(-0.24%) |
Jul 25, 2014 | 5.396 | 5.402 | 5.344 | 5.357 | 1,173,595 | -0.03(-0.59%) |
Jul 24, 2014 | 5.389 | 5.415 | 5.376 | 5.389 | 1,187,305 | +0.08(+1.45%) |
Jul 23, 2014 | 5.344 | 5.351 | 5.306 | 5.312 | 1,006,899 | -0.04(-0.84%) |
Jul 22, 2014 | 5.357 | 5.370 | 5.338 | 5.357 | 1,401,489 | -0.04(-0.83%) |
Jul 21, 2014 | 5.428 | 5.428 | 5.402 | 5.402 | 977,667 | -0.08(-1.52%) |
Jul 18, 2014 | 5.450 | 5.492 | 5.440 | 5.485 | 786,900 | +0.05(+0.94%) |
Jul 17, 2014 | 5.504 | 5.549 | 5.428 | 5.434 | 1,384,309 | -0.15(-2.64%) |
Jul 16, 2014 | 5.600 | 5.600 | 5.575 | 5.581 | 854,432 | +0.04(+0.81%) |
Jul 15, 2014 | 5.543 | 5.572 | 5.492 | 5.536 | 1,187,518 | -0.05(-0.92%) |
Jul 14, 2014 | 5.581 | 5.613 | 5.568 | 5.588 | 776,871 | +0.04(+0.69%) |
Jul 11, 2014 | 5.504 | 5.562 | 5.489 | 5.549 | 873,608 | -0.03(-0.57%) |
Jul 10, 2014 | 5.536 | 5.594 | 5.506 | 5.581 | 858,822 | -0.05(-0.91%) |
Jul 09, 2014 | 5.607 | 5.639 | 5.594 | 5.632 | 721,760 | +0.03(+0.46%) |
Jul 08, 2014 | 5.639 | 5.639 | 5.581 | 5.607 | 1,685,291 | -0.08(-1.46%) |
Jul 07, 2014 | 5.671 | 5.696 | 5.645 | 5.690 | 1,831,924 | -0.08(-1.44%) |
Jul 03, 2014 | 5.709 | 5.773 | 5.773 | 5.773 | 1,298,171 | +0.16(+2.85%) |
Jul 02, 2014 | 5.639 | 5.658 | 5.613 | 5.613 | 1,561,102 | -0.03(-0.57%) |
Jul 01, 2014 | 5.626 | 5.664 | 5.620 | 5.645 | 1,533,104 | +0.03(+0.57%) |
Jun 30, 2014 | 5.575 | 5.620 | 5.568 | 5.613 | 1,624,506 | +0.04(+0.69%) |
Jun 27, 2014 | 5.568 | 5.581 | 5.549 | 5.575 | 762,861 | -0.01(-0.23%) |
Jun 26, 2014 | 5.568 | 5.600 | 5.524 | 5.588 | 1,444,152 | -0.04(-0.80%) |
Jun 25, 2014 | 5.594 | 5.658 | 5.575 | 5.632 | 960,512 | -0.01(-0.11%) |
Jun 24, 2014 | 5.684 | 5.703 | 5.639 | 5.639 | 1,148,862 | -0.04(-0.68%) |
Jun 23, 2014 | 5.684 | 5.684 | 5.658 | 5.677 | 530,581 | -0.06(-1.11%) |
Jun 20, 2014 | 5.754 | 5.780 | 5.716 | 5.741 | 1,233,261 | -0.01(-0.22%) |
Jun 19, 2014 | 5.786 | 5.805 | 5.748 | 5.754 | 833,795 | -0.05(-0.88%) |
Jun 18, 2014 | 5.780 | 5.812 | 5.741 | 5.805 | 3,799,828 | +0.18(+3.19%) |
Jun 17, 2014 | 5.556 | 5.639 | 5.543 | 5.626 | 824,558 | +0.06(+1.15%) |
Jun 16, 2014 | 5.549 | 5.588 | 5.543 | 5.562 | 939,937 | -0.02(-0.34%) |
Jun 13, 2014 | 5.575 | 5.594 | 5.556 | 5.581 | 1,993,854 | -0.01(-0.11%) |
Jun 12, 2014 | 5.632 | 5.642 | 5.588 | 5.588 | 1,337,422 | -0.09(-1.58%) |
Jun 11, 2014 | 5.674 | 5.696 | 5.652 | 5.677 | 805,316 | -0.03(-0.56%) |
Jun 10, 2014 | 5.690 | 5.722 | 5.671 | 5.709 | 889,680 | -0.06(-1.00%) |
Jun 06, 2014 | 5.741 | 5.767 | 5.716 | 5.767 | 1,124,386 | +0.03(+0.45%) |
Jun 05, 2014 | 5.709 | 5.748 | 5.684 | 5.741 | 1,360,962 | +0.05(+0.90%) |
Jun 04, 2014 | 5.607 | 5.690 | 5.600 | 5.690 | 1,264,994 | +0.09(+1.60%) |
Jun 03, 2014 | 5.588 | 5.607 | 5.575 | 5.600 | 917,706 | +0.01(+0.23%) |