Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.600 | 5.570 | 5.570 | 5.570 | 667,000 | -0.04(-0.71%) |
Aug 28, 2014 | 5.650 | 5.690 | 5.510 | 5.610 | 734,979 | +0.04(+0.72%) |
Aug 27, 2014 | 5.590 | 5.640 | 5.483 | 5.570 | 928,845 | -0.02(-0.36%) |
Aug 26, 2014 | 5.400 | 5.610 | 5.350 | 5.590 | 1,036,682 | +0.31(+5.87%) |
Aug 25, 2014 | 5.410 | 5.430 | 5.210 | 5.280 | 1,006,126 | -0.15(-2.76%) |
Aug 22, 2014 | 5.460 | 5.480 | 5.350 | 5.430 | 685,608 | +0.01(+0.18%) |
Aug 21, 2014 | 5.530 | 5.560 | 5.320 | 5.420 | 1,689,506 | -0.20(-3.56%) |
Aug 20, 2014 | 5.690 | 5.710 | 5.570 | 5.620 | 847,852 | -0.05(-0.88%) |
Aug 19, 2014 | 5.750 | 5.780 | 5.568 | 5.670 | 769,933 | -0.07(-1.22%) |
Aug 18, 2014 | 5.660 | 5.780 | 5.620 | 5.740 | 742,786 | +0.03(+0.53%) |
Aug 15, 2014 | 5.620 | 5.740 | 5.520 | 5.710 | 1,232,573 | -0.01(-0.17%) |
Aug 14, 2014 | 5.900 | 5.930 | 5.700 | 5.720 | 1,256,581 | -0.19(-3.21%) |
Aug 13, 2014 | 5.900 | 5.995 | 5.851 | 5.910 | 1,002,679 | +0.03(+0.51%) |
Aug 12, 2014 | 6.250 | 6.260 | 5.800 | 5.880 | 2,651,890 | -0.37(-5.92%) |
Aug 11, 2014 | 6.100 | 6.300 | 6.100 | 6.250 | 1,565,870 | +0.12(+1.96%) |
Aug 08, 2014 | 6.280 | 6.440 | 6.150 | 6.130 | 1,682,952 | -0.13(-2.08%) |
Aug 07, 2014 | 6.160 | 6.380 | 6.050 | 6.260 | 1,768,210 | +0.05(+0.81%) |
Aug 06, 2014 | 6.030 | 6.240 | 6.000 | 6.210 | 2,900,752 | +0.32(+5.43%) |
Aug 05, 2014 | 5.720 | 5.940 | 5.650 | 5.890 | 1,703,044 | +0.12(+2.08%) |
Aug 04, 2014 | 5.920 | 5.990 | 5.730 | 5.770 | 1,377,122 | -0.15(-2.53%) |
Aug 01, 2014 | 5.960 | 6.070 | 5.850 | 5.920 | 1,303,198 | +0.03(+0.51%) |
Jul 31, 2014 | 5.980 | 6.050 | 5.820 | 5.890 | 1,337,097 | -0.17(-2.81%) |
Jul 30, 2014 | 6.030 | 6.090 | 5.840 | 6.060 | 1,439,669 | +0.01(+0.17%) |
Jul 29, 2014 | 6.100 | 6.140 | 6.010 | 6.050 | 889,250 | -0.03(-0.49%) |
Jul 28, 2014 | 5.870 | 6.100 | 5.850 | 6.080 | 1,345,676 | +0.15(+2.53%) |
Jul 25, 2014 | 5.680 | 5.960 | 5.670 | 5.930 | 1,405,262 | +0.24(+4.22%) |
Jul 24, 2014 | 5.790 | 5.790 | 5.620 | 5.690 | 1,335,759 | -0.14(-2.40%) |
Jul 23, 2014 | 5.960 | 6.130 | 5.795 | 5.830 | 1,277,853 | -0.14(-2.35%) |
Jul 22, 2014 | 6.040 | 6.130 | 5.960 | 5.970 | 1,288,939 | -0.18(-2.93%) |
Jul 21, 2014 | 5.980 | 6.160 | 5.840 | 6.150 | 1,464,486 | +0.21(+3.54%) |
Jul 18, 2014 | 5.990 | 5.990 | 5.800 | 5.940 | 1,444,088 | -0.18(-2.94%) |
Jul 17, 2014 | 5.750 | 6.150 | 5.705 | 6.120 | 2,264,395 | +0.42(+7.37%) |
Jul 16, 2014 | 5.650 | 5.870 | 5.650 | 5.700 | 1,192,557 | +0.04(+0.71%) |
Jul 15, 2014 | 6.070 | 6.160 | 5.650 | 5.660 | 2,482,671 | -0.38(-6.29%) |
Jul 14, 2014 | 5.880 | 6.160 | 5.830 | 6.040 | 1,931,126 | -0.17(-2.74%) |
Jul 11, 2014 | 5.860 | 6.210 | 5.810 | 6.210 | 2,759,759 | +0.40(+6.88%) |
Jul 10, 2014 | 5.940 | 6.280 | 5.800 | 5.810 | 4,758,167 | +0.03(+0.52%) |
Jul 09, 2014 | 5.590 | 5.830 | 5.580 | 5.780 | 1,974,517 | +0.23(+4.14%) |
Jul 08, 2014 | 5.380 | 5.560 | 5.320 | 5.550 | 2,013,098 | +0.21(+3.93%) |
Jul 07, 2014 | 5.390 | 5.470 | 5.310 | 5.340 | 919,883 | -0.13(-2.38%) |
Jul 03, 2014 | 5.290 | 5.470 | 5.470 | 5.470 | 657,900 | +0.11(+2.05%) |
Jul 02, 2014 | 5.370 | 5.480 | 5.280 | 5.360 | 1,120,378 | +0.10(+1.90%) |
Jul 01, 2014 | 5.500 | 5.590 | 5.260 | 5.260 | 1,013,054 | -0.20(-3.66%) |
Jun 30, 2014 | 5.190 | 5.460 | 5.061 | 5.460 | 1,483,687 | +0.18(+3.41%) |
Jun 27, 2014 | 5.370 | 5.470 | 5.170 | 5.280 | 1,098,121 | -0.08(-1.49%) |
Jun 26, 2014 | 5.290 | 5.390 | 5.210 | 5.360 | 937,831 | +0.02(+0.37%) |
Jun 25, 2014 | 5.190 | 5.340 | 5.030 | 5.340 | 1,240,095 | +0.15(+2.89%) |
Jun 24, 2014 | 5.350 | 5.600 | 5.180 | 5.190 | 2,031,075 | -0.22(-4.07%) |
Jun 23, 2014 | 5.140 | 5.430 | 5.110 | 5.410 | 1,300,520 | +0.25(+4.84%) |
Jun 20, 2014 | 5.400 | 5.410 | 5.120 | 5.160 | 4,177,219 | -0.28(-5.15%) |
Jun 19, 2014 | 5.190 | 5.480 | 5.190 | 5.440 | 2,425,699 | +0.36(+7.09%) |
Jun 18, 2014 | 4.850 | 5.110 | 4.831 | 5.080 | 1,196,425 | +0.23(+4.74%) |
Jun 17, 2014 | 4.760 | 4.930 | 4.760 | 4.850 | 1,031,862 | -0.04(-0.82%) |
Jun 16, 2014 | 4.880 | 4.950 | 4.730 | 4.890 | 1,306,007 | +0.05(+1.03%) |
Jun 13, 2014 | 4.700 | 4.850 | 4.650 | 4.840 | 1,420,497 | +0.16(+3.42%) |
Jun 12, 2014 | 4.460 | 4.710 | 4.460 | 4.680 | 1,377,829 | +0.22(+4.93%) |
Jun 11, 2014 | 4.250 | 4.471 | 4.240 | 4.460 | 1,281,998 | +0.24(+5.69%) |
Jun 10, 2014 | 4.180 | 4.250 | 4.160 | 4.220 | 675,875 | +0.03(+0.72%) |
Jun 06, 2014 | 4.220 | 4.220 | 4.130 | 4.190 | 692,649 | -0.04(-0.95%) |
Jun 05, 2014 | 4.060 | 4.300 | 4.040 | 4.230 | 1,086,772 | +0.22(+5.49%) |
Jun 04, 2014 | 3.910 | 4.030 | 3.869 | 4.010 | 711,033 | +0.11(+2.82%) |
Jun 03, 2014 | 3.850 | 3.920 | 3.750 | 3.900 | 571,567 | +0.07(+1.83%) |