Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.639 | 4.631 | 4.631 | 4.631 | 124,036 | +0.01(+0.16%) |
Aug 28, 2014 | 4.631 | 4.631 | 4.610 | 4.624 | 235,684 | -0.03(-0.62%) |
Aug 27, 2014 | 4.675 | 4.675 | 4.632 | 4.653 | 328,584 | +0.01(+0.16%) |
Aug 26, 2014 | 4.653 | 4.668 | 4.639 | 4.646 | 494,548 | -0.02(-0.47%) |
Aug 25, 2014 | 4.668 | 4.697 | 4.653 | 4.668 | 597,856 | +0.01(+0.31%) |
Aug 22, 2014 | 4.668 | 4.668 | 4.624 | 4.653 | 270,648 | -0.04(-0.77%) |
Aug 21, 2014 | 4.631 | 4.689 | 4.631 | 4.689 | 2,990,830 | +0.20(+4.52%) |
Aug 20, 2014 | 4.486 | 4.486 | 4.457 | 4.486 | 527,304 | -0.03(-0.64%) |
Aug 19, 2014 | 4.537 | 4.537 | 4.515 | 4.515 | 138,508 | -0.02(-0.48%) |
Aug 18, 2014 | 4.559 | 4.566 | 4.540 | 4.537 | 288,175 | -0.02(-0.48%) |
Aug 15, 2014 | 4.566 | 4.566 | 4.523 | 4.559 | 665,746 | -0.01(-0.32%) |
Aug 14, 2014 | 4.559 | 4.588 | 4.552 | 4.573 | 427,151 | +0.00(+0.00%) |
Aug 13, 2014 | 4.530 | 4.631 | 4.530 | 4.573 | 1,111,757 | +0.09(+1.94%) |
Aug 12, 2014 | 4.530 | 4.530 | 4.486 | 4.486 | 253,391 | -0.06(-1.28%) |
Aug 11, 2014 | 4.537 | 4.559 | 4.530 | 4.544 | 288,534 | +0.03(+0.64%) |
Aug 08, 2014 | 4.450 | 4.501 | 4.450 | 4.515 | 593,586 | +0.05(+1.14%) |
Aug 07, 2014 | 4.515 | 4.523 | 4.457 | 4.465 | 205,847 | -0.01(-0.32%) |
Aug 06, 2014 | 4.457 | 4.494 | 4.457 | 4.479 | 224,105 | -0.02(-0.48%) |
Aug 05, 2014 | 4.544 | 4.559 | 4.494 | 4.501 | 228,745 | -0.07(-1.58%) |
Aug 04, 2014 | 4.588 | 4.588 | 4.544 | 4.573 | 218,392 | -0.03(-0.63%) |
Aug 01, 2014 | 4.646 | 4.653 | 4.566 | 4.602 | 336,970 | +0.04(+0.79%) |
Jul 31, 2014 | 4.602 | 4.617 | 4.566 | 4.566 | 292,260 | -0.08(-1.72%) |
Jul 30, 2014 | 4.639 | 4.660 | 4.617 | 4.646 | 272,820 | +0.03(+0.63%) |
Jul 29, 2014 | 4.682 | 4.682 | 4.617 | 4.617 | 248,733 | -0.12(-2.60%) |
Jul 28, 2014 | 4.762 | 4.762 | 4.726 | 4.740 | 325,451 | +0.00(+0.00%) |
Jul 25, 2014 | 4.769 | 4.784 | 4.740 | 4.740 | 439,997 | +0.04(+0.77%) |
Jul 24, 2014 | 4.682 | 4.711 | 4.682 | 4.704 | 212,262 | +0.02(+0.46%) |
Jul 23, 2014 | 4.697 | 4.697 | 4.675 | 4.682 | 143,401 | -0.03(-0.62%) |
Jul 22, 2014 | 4.711 | 4.718 | 4.697 | 4.711 | 245,023 | -0.01(-0.15%) |
Jul 21, 2014 | 4.711 | 4.726 | 4.682 | 4.718 | 273,066 | -0.02(-0.46%) |
Jul 18, 2014 | 4.718 | 4.747 | 4.689 | 4.740 | 341,592 | +0.05(+1.08%) |
Jul 17, 2014 | 4.747 | 4.747 | 4.689 | 4.689 | 339,001 | -0.11(-2.27%) |
Jul 16, 2014 | 4.805 | 4.820 | 4.791 | 4.798 | 247,798 | +0.03(+0.61%) |
Jul 15, 2014 | 4.769 | 4.784 | 4.755 | 4.769 | 624,218 | -0.05(-1.05%) |
Jul 14, 2014 | 4.798 | 4.834 | 4.791 | 4.820 | 649,148 | +0.06(+1.22%) |
Jul 11, 2014 | 4.769 | 4.769 | 4.755 | 4.762 | 319,729 | +0.00(+0.00%) |
Jul 10, 2014 | 4.747 | 4.784 | 4.697 | 4.762 | 610,301 | -0.23(-4.64%) |
Jul 09, 2014 | 4.972 | 4.994 | 4.950 | 4.994 | 446,158 | -0.04(-0.86%) |
Jul 08, 2014 | 5.103 | 5.103 | 5.023 | 5.037 | 246,897 | -0.14(-2.66%) |
Jul 07, 2014 | 5.182 | 5.197 | 5.139 | 5.175 | 960,750 | -0.01(-0.14%) |
Jul 03, 2014 | 5.168 | 5.182 | 5.182 | 5.182 | 211,510 | +0.00(+0.00%) |
Jul 02, 2014 | 5.182 | 5.204 | 5.168 | 5.182 | 197,725 | +0.01(+0.28%) |
Jul 01, 2014 | 5.153 | 5.189 | 5.153 | 5.168 | 285,878 | +0.07(+1.42%) |
Jun 30, 2014 | 5.088 | 5.124 | 5.081 | 5.095 | 415,256 | +0.00(+0.00%) |
Jun 27, 2014 | 5.110 | 5.117 | 5.088 | 5.095 | 304,816 | -0.05(-0.99%) |
Jun 26, 2014 | 5.175 | 5.179 | 5.124 | 5.146 | 465,634 | -0.05(-0.98%) |
Jun 25, 2014 | 5.168 | 5.204 | 5.153 | 5.197 | 625,447 | +0.01(+0.28%) |
Jun 24, 2014 | 5.218 | 5.247 | 5.168 | 5.182 | 501,299 | -0.02(-0.42%) |
Jun 23, 2014 | 5.240 | 5.269 | 5.197 | 5.204 | 348,117 | -0.14(-2.58%) |
Jun 20, 2014 | 5.334 | 5.349 | 5.313 | 5.342 | 4,038,664 | +0.06(+1.10%) |
Jun 19, 2014 | 5.247 | 5.284 | 5.226 | 5.284 | 4,028,162 | +0.08(+1.53%) |
Jun 18, 2014 | 5.146 | 5.211 | 5.131 | 5.204 | 630,750 | +0.14(+2.72%) |
Jun 17, 2014 | 5.030 | 5.081 | 5.029 | 5.066 | 2,187,238 | +0.03(+0.58%) |
Jun 16, 2014 | 5.001 | 5.045 | 4.987 | 5.037 | 625,916 | +0.02(+0.43%) |
Jun 13, 2014 | 4.994 | 5.023 | 4.979 | 5.016 | 1,458,508 | +0.10(+2.06%) |
Jun 12, 2014 | 4.958 | 4.958 | 4.900 | 4.914 | 437,936 | +0.12(+2.42%) |
Jun 11, 2014 | 4.798 | 4.798 | 4.769 | 4.798 | 220,554 | +0.03(+0.61%) |
Jun 10, 2014 | 4.791 | 4.791 | 4.747 | 4.769 | 368,223 | -0.13(-2.66%) |
Jun 06, 2014 | 4.863 | 4.900 | 4.849 | 4.900 | 347,156 | +0.04(+0.90%) |
Jun 05, 2014 | 4.820 | 4.856 | 4.776 | 4.856 | 350,790 | +0.04(+0.90%) |
Jun 04, 2014 | 4.820 | 4.827 | 4.784 | 4.813 | 348,249 | -0.01(-0.15%) |
Jun 03, 2014 | 4.776 | 4.820 | 4.776 | 4.820 | 221,216 | +0.01(+0.15%) |