Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.090 | 5.162 | 5.162 | 5.162 | 4,743,000 | +0.10(+2.04%) |
Aug 28, 2014 | 5.088 | 5.098 | 4.996 | 5.059 | 6,430,630 | -0.06(-1.15%) |
Aug 27, 2014 | 5.174 | 5.270 | 5.110 | 5.118 | 7,983,030 | -0.06(-1.10%) |
Aug 26, 2014 | 5.098 | 5.189 | 5.078 | 5.175 | 5,286,255 | +0.09(+1.85%) |
Aug 25, 2014 | 5.120 | 5.120 | 5.042 | 5.081 | 4,230,750 | -0.01(-0.12%) |
Aug 22, 2014 | 5.098 | 5.120 | 5.022 | 5.087 | 4,568,615 | -0.01(-0.18%) |
Aug 21, 2014 | 5.048 | 5.108 | 5.021 | 5.096 | 3,621,275 | +0.04(+0.87%) |
Aug 20, 2014 | 5.064 | 5.090 | 5.008 | 5.052 | 5,464,455 | -0.06(-1.08%) |
Aug 19, 2014 | 5.108 | 5.152 | 5.074 | 5.107 | 5,168,075 | +0.02(+0.43%) |
Aug 18, 2014 | 5.052 | 5.092 | 5.036 | 5.085 | 3,122,165 | +0.06(+1.25%) |
Aug 15, 2014 | 5.102 | 5.110 | 4.986 | 5.022 | 4,036,270 | -0.06(-1.18%) |
Aug 14, 2014 | 5.114 | 5.140 | 5.078 | 5.082 | 4,982,200 | -0.05(-0.90%) |
Aug 13, 2014 | 5.006 | 5.128 | 5.000 | 5.128 | 6,039,465 | +0.16(+3.18%) |
Aug 12, 2014 | 5.022 | 5.062 | 4.964 | 4.970 | 4,679,635 | -0.07(-1.31%) |
Aug 11, 2014 | 4.996 | 5.082 | 4.954 | 5.036 | 10,447,550 | +0.07(+1.37%) |
Aug 08, 2014 | 4.940 | 4.994 | 4.916 | 4.968 | 5,425,585 | +0.03(+0.61%) |
Aug 07, 2014 | 4.924 | 5.012 | 4.912 | 4.938 | 7,699,275 | +0.04(+0.73%) |
Aug 06, 2014 | 4.852 | 4.936 | 4.838 | 4.902 | 4,519,895 | +0.01(+0.20%) |
Aug 05, 2014 | 4.854 | 4.920 | 4.822 | 4.892 | 7,688,285 | +0.01(+0.20%) |
Aug 04, 2014 | 4.828 | 4.903 | 4.810 | 4.882 | 5,823,940 | +0.05(+0.95%) |
Aug 01, 2014 | 4.898 | 4.931 | 4.794 | 4.836 | 9,398,320 | -0.07(-1.51%) |
Jul 31, 2014 | 5.046 | 5.062 | 4.908 | 4.910 | 6,714,295 | -0.20(-3.84%) |
Jul 30, 2014 | 5.068 | 5.118 | 5.032 | 5.106 | 5,209,505 | +0.08(+1.63%) |
Jul 29, 2014 | 5.056 | 5.090 | 5.018 | 5.024 | 8,065,405 | -0.03(-0.63%) |
Jul 28, 2014 | 5.092 | 5.096 | 4.996 | 5.056 | 9,239,270 | -0.05(-0.94%) |
Jul 25, 2014 | 5.126 | 5.180 | 5.076 | 5.104 | 18,934,620 | -0.09(-1.66%) |
Jul 24, 2014 | 5.216 | 5.246 | 5.000 | 5.190 | 30,457,050 | +0.38(+7.99%) |
Jul 23, 2014 | 4.860 | 4.936 | 4.790 | 4.806 | 13,531,720 | -0.06(-1.15%) |
Jul 22, 2014 | 4.824 | 4.924 | 4.806 | 4.862 | 7,134,445 | +0.07(+1.46%) |
Jul 21, 2014 | 4.784 | 4.836 | 4.760 | 4.792 | 5,081,560 | -0.00(-0.08%) |
Jul 18, 2014 | 4.762 | 4.800 | 4.722 | 4.796 | 7,061,680 | +0.06(+1.22%) |
Jul 17, 2014 | 4.830 | 4.882 | 4.734 | 4.738 | 7,156,225 | -0.11(-2.23%) |
Jul 16, 2014 | 4.834 | 4.898 | 4.806 | 4.846 | 15,790,110 | +0.04(+0.75%) |
Jul 15, 2014 | 4.856 | 4.876 | 4.770 | 4.810 | 5,443,680 | -0.04(-0.78%) |
Jul 14, 2014 | 4.890 | 4.906 | 4.838 | 4.848 | 4,034,120 | -0.00(-0.04%) |
Jul 11, 2014 | 4.824 | 4.878 | 4.808 | 4.850 | 5,892,870 | +0.03(+0.66%) |
Jul 10, 2014 | 4.750 | 4.836 | 4.690 | 4.818 | 7,929,935 | -0.03(-0.60%) |
Jul 09, 2014 | 4.832 | 4.892 | 4.762 | 4.847 | 14,102,990 | +0.09(+1.78%) |
Jul 08, 2014 | 4.960 | 4.960 | 4.614 | 4.762 | 28,095,434 | -0.22(-4.42%) |
Jul 07, 2014 | 5.058 | 5.070 | 4.970 | 4.982 | 7,547,315 | -0.07(-1.46%) |
Jul 03, 2014 | 5.034 | 5.056 | 5.056 | 5.056 | 5,236,500 | +0.04(+0.80%) |
Jul 02, 2014 | 5.066 | 5.090 | 5.006 | 5.016 | 5,369,200 | -0.01(-0.28%) |
Jul 01, 2014 | 5.036 | 5.092 | 5.008 | 5.030 | 9,454,170 | +0.00(+0.08%) |
Jun 30, 2014 | 4.932 | 5.026 | 4.932 | 5.026 | 8,670,615 | +0.08(+1.62%) |
Jun 27, 2014 | 4.864 | 4.948 | 4.864 | 4.946 | 5,438,865 | +0.07(+1.35%) |
Jun 26, 2014 | 4.894 | 4.934 | 4.858 | 4.880 | 3,235,055 | -0.02(-0.45%) |
Jun 25, 2014 | 4.764 | 4.906 | 4.758 | 4.902 | 5,658,855 | +0.12(+2.47%) |
Jun 24, 2014 | 4.852 | 4.870 | 4.770 | 4.784 | 5,890,275 | -0.05(-1.08%) |
Jun 23, 2014 | 4.866 | 4.888 | 4.828 | 4.836 | 5,040,935 | -0.03(-0.62%) |
Jun 20, 2014 | 4.916 | 4.916 | 4.830 | 4.866 | 8,609,310 | -0.06(-1.26%) |
Jun 19, 2014 | 4.904 | 4.934 | 4.862 | 4.928 | 6,636,845 | +0.05(+0.94%) |
Jun 18, 2014 | 4.886 | 4.898 | 4.785 | 4.882 | 8,792,120 | +0.01(+0.29%) |
Jun 17, 2014 | 4.816 | 4.914 | 4.804 | 4.868 | 10,263,245 | +0.03(+0.70%) |
Jun 16, 2014 | 4.710 | 4.844 | 4.700 | 4.834 | 8,277,135 | +0.11(+2.33%) |
Jun 13, 2014 | 4.686 | 4.740 | 4.656 | 4.724 | 4,783,040 | +0.04(+0.81%) |
Jun 12, 2014 | 4.746 | 4.778 | 4.682 | 4.686 | 6,713,760 | -0.07(-1.47%) |
Jun 11, 2014 | 4.684 | 4.768 | 4.654 | 4.756 | 10,607,280 | +0.10(+2.10%) |
Jun 10, 2014 | 4.626 | 4.674 | 4.502 | 4.658 | 4,224,555 | +0.05(+1.13%) |
Jun 06, 2014 | 4.572 | 4.624 | 4.540 | 4.606 | 4,840,825 | +0.05(+1.05%) |
Jun 05, 2014 | 4.518 | 4.596 | 4.504 | 4.558 | 8,006,350 | +0.05(+1.06%) |
Jun 04, 2014 | 4.426 | 4.522 | 4.402 | 4.510 | 6,017,155 | +0.07(+1.58%) |
Jun 03, 2014 | 4.416 | 4.450 | 4.388 | 4.440 | 6,795,655 | +0.01(+0.32%) |