Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.481 | 5.488 | 5.488 | 5.488 | 50,108 | +0.01(+0.12%) |
Aug 28, 2014 | 5.394 | 5.488 | 5.327 | 5.481 | 32,632 | +0.06(+1.12%) |
Aug 27, 2014 | 5.414 | 5.434 | 5.387 | 5.421 | 36,361 | -0.03(-0.49%) |
Aug 26, 2014 | 5.454 | 5.461 | 5.414 | 5.448 | 35,352 | -0.04(-0.74%) |
Aug 25, 2014 | 5.508 | 5.508 | 5.414 | 5.488 | 18,215 | +0.03(+0.62%) |
Aug 22, 2014 | 5.427 | 5.475 | 5.411 | 5.454 | 21,298 | +0.06(+1.12%) |
Aug 21, 2014 | 5.427 | 5.475 | 5.340 | 5.394 | 19,582 | +0.02(+0.38%) |
Aug 20, 2014 | 5.401 | 5.414 | 5.345 | 5.374 | 7,621 | -0.03(-0.50%) |
Aug 19, 2014 | 5.468 | 5.475 | 5.313 | 5.401 | 68,026 | -0.06(-1.11%) |
Aug 18, 2014 | 5.535 | 5.535 | 5.454 | 5.461 | 29,424 | -0.02(-0.37%) |
Aug 15, 2014 | 5.534 | 5.535 | 5.468 | 5.481 | 17,807 | +0.01(+0.12%) |
Aug 14, 2014 | 5.582 | 5.602 | 5.475 | 5.475 | 24,835 | -0.11(-1.93%) |
Aug 13, 2014 | 5.548 | 5.609 | 5.542 | 5.582 | 65,322 | +0.06(+1.10%) |
Aug 12, 2014 | 5.414 | 5.535 | 5.360 | 5.522 | 66,373 | +0.12(+2.24%) |
Aug 11, 2014 | 5.340 | 5.414 | 5.306 | 5.401 | 38,125 | +0.06(+1.13%) |
Aug 08, 2014 | 5.360 | 5.360 | 5.273 | 5.340 | 48,490 | +0.02(+0.38%) |
Aug 07, 2014 | 5.320 | 5.331 | 5.253 | 5.320 | 91,488 | +0.05(+1.02%) |
Aug 06, 2014 | 5.320 | 5.347 | 5.253 | 5.266 | 10,597 | -0.01(-0.25%) |
Aug 05, 2014 | 5.226 | 5.347 | 5.226 | 5.279 | 24,300 | +0.15(+2.88%) |
Aug 04, 2014 | 5.165 | 5.246 | 5.125 | 5.132 | 13,431 | +0.03(+0.66%) |
Aug 01, 2014 | 5.297 | 5.297 | 5.064 | 5.098 | 8,510 | -0.07(-1.30%) |
Jul 31, 2014 | 5.226 | 5.316 | 5.064 | 5.165 | 19,823 | -0.06(-1.16%) |
Jul 30, 2014 | 5.266 | 5.266 | 5.172 | 5.226 | 3,086 | +0.03(+0.52%) |
Jul 29, 2014 | 5.273 | 5.347 | 5.185 | 5.199 | 29,476 | -0.09(-1.78%) |
Jul 28, 2014 | 5.313 | 5.354 | 5.205 | 5.293 | 12,706 | +0.05(+1.03%) |
Jul 25, 2014 | 5.300 | 5.338 | 5.219 | 5.239 | 19,252 | -0.04(-0.76%) |
Jul 24, 2014 | 5.246 | 5.327 | 5.246 | 5.279 | 9,556 | +0.04(+0.77%) |
Jul 23, 2014 | 5.232 | 5.259 | 5.078 | 5.239 | 31,370 | -0.01(-0.26%) |
Jul 22, 2014 | 5.118 | 5.367 | 5.118 | 5.253 | 41,853 | +0.15(+2.90%) |
Jul 21, 2014 | 5.024 | 5.111 | 5.004 | 5.105 | 23,286 | +0.07(+1.47%) |
Jul 18, 2014 | 4.984 | 5.051 | 4.963 | 5.031 | 78,570 | +0.01(+0.27%) |
Jul 17, 2014 | 4.990 | 5.109 | 4.916 | 5.017 | 17,319 | -0.08(-1.58%) |
Jul 16, 2014 | 5.111 | 5.111 | 4.936 | 5.098 | 35,929 | -0.01(-0.26%) |
Jul 15, 2014 | 5.044 | 5.165 | 4.970 | 5.111 | 11,673 | -0.03(-0.52%) |
Jul 14, 2014 | 5.232 | 5.246 | 4.627 | 5.138 | 39,954 | -0.10(-1.93%) |
Jul 11, 2014 | 5.239 | 5.253 | 5.185 | 5.239 | 19,194 | -0.03(-0.51%) |
Jul 10, 2014 | 5.199 | 5.333 | 5.199 | 5.266 | 18,849 | +0.05(+0.90%) |
Jul 09, 2014 | 5.219 | 5.306 | 5.212 | 5.219 | 7,160 | +0.01(+0.13%) |
Jul 08, 2014 | 5.279 | 5.333 | 5.212 | 5.212 | 22,058 | -0.05(-0.90%) |
Jul 07, 2014 | 5.380 | 5.380 | 5.259 | 5.259 | 14,735 | -0.12(-2.25%) |
Jul 03, 2014 | 5.219 | 5.380 | 5.380 | 5.380 | 33,157 | +0.11(+2.17%) |
Jul 02, 2014 | 5.374 | 5.468 | 5.192 | 5.266 | 25,897 | -0.08(-1.51%) |
Jul 01, 2014 | 5.266 | 5.434 | 5.266 | 5.347 | 21,591 | +0.08(+1.53%) |
Jun 30, 2014 | 5.427 | 5.427 | 5.165 | 5.266 | 64,242 | -0.13(-2.49%) |
Jun 27, 2014 | 5.111 | 5.401 | 5.078 | 5.401 | 49,497 | +0.32(+6.22%) |
Jun 26, 2014 | 5.084 | 5.239 | 5.051 | 5.084 | 38,926 | -0.23(-4.30%) |
Jun 25, 2014 | 5.024 | 5.313 | 4.935 | 5.313 | 64,404 | +0.29(+5.76%) |
Jun 24, 2014 | 5.031 | 5.071 | 4.910 | 5.024 | 68,835 | -0.04(-0.80%) |
Jun 23, 2014 | 5.005 | 5.091 | 5.005 | 5.064 | 13,257 | +0.00(+0.00%) |
Jun 20, 2014 | 5.031 | 5.145 | 4.842 | 5.064 | 38,257 | -0.07(-1.44%) |
Jun 19, 2014 | 5.132 | 5.172 | 5.051 | 5.138 | 10,656 | -0.04(-0.78%) |
Jun 18, 2014 | 5.132 | 5.185 | 4.994 | 5.179 | 35,898 | +0.07(+1.45%) |
Jun 17, 2014 | 5.030 | 5.105 | 5.010 | 5.105 | 12,228 | +0.06(+1.20%) |
Jun 16, 2014 | 5.125 | 5.212 | 4.957 | 5.044 | 78,705 | -0.08(-1.57%) |
Jun 13, 2014 | 5.158 | 5.179 | 5.111 | 5.125 | 18,653 | +0.04(+0.79%) |
Jun 12, 2014 | 5.058 | 5.131 | 5.044 | 5.084 | 11,058 | -0.09(-1.69%) |
Jun 11, 2014 | 5.078 | 5.172 | 5.050 | 5.172 | 16,697 | +0.07(+1.45%) |
Jun 10, 2014 | 5.098 | 5.205 | 5.098 | 5.098 | 28,344 | -0.08(-1.55%) |
Jun 06, 2014 | 4.984 | 5.178 | 4.984 | 5.178 | 46,179 | +0.14(+2.79%) |
Jun 05, 2014 | 4.917 | 5.044 | 4.917 | 5.038 | 101,402 | +0.09(+1.89%) |
Jun 04, 2014 | 4.938 | 5.004 | 4.877 | 4.944 | 35,390 | -0.03(-0.54%) |
Jun 03, 2014 | 4.924 | 4.971 | 4.897 | 4.971 | 17,765 | +0.11(+2.34%) |