Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.610 | 6.680 | 6.680 | 6.680 | 355,700 | +0.06(+0.91%) |
Aug 28, 2014 | 6.610 | 6.710 | 6.525 | 6.620 | 189,052 | -0.04(-0.60%) |
Aug 27, 2014 | 6.770 | 6.790 | 6.620 | 6.660 | 152,635 | -0.11(-1.62%) |
Aug 26, 2014 | 6.780 | 6.810 | 6.735 | 6.770 | 213,830 | -0.01(-0.15%) |
Aug 25, 2014 | 6.960 | 7.000 | 6.650 | 6.780 | 305,204 | -0.14(-2.02%) |
Aug 22, 2014 | 6.860 | 7.010 | 6.760 | 6.920 | 260,303 | +0.06(+0.87%) |
Aug 21, 2014 | 6.870 | 6.950 | 6.710 | 6.860 | 208,152 | +0.01(+0.15%) |
Aug 20, 2014 | 6.820 | 6.900 | 6.710 | 6.850 | 212,567 | +0.03(+0.44%) |
Aug 19, 2014 | 6.980 | 7.040 | 6.800 | 6.820 | 349,627 | -0.16(-2.29%) |
Aug 18, 2014 | 6.840 | 7.000 | 6.680 | 6.980 | 563,525 | +0.21(+3.10%) |
Aug 15, 2014 | 6.830 | 6.880 | 6.590 | 6.770 | 304,109 | -0.03(-0.44%) |
Aug 14, 2014 | 6.740 | 7.030 | 6.740 | 6.800 | 373,011 | +0.02(+0.29%) |
Aug 13, 2014 | 6.700 | 6.840 | 6.590 | 6.780 | 435,407 | +0.07(+1.04%) |
Aug 12, 2014 | 6.910 | 6.955 | 6.600 | 6.710 | 619,345 | -0.24(-3.45%) |
Aug 11, 2014 | 6.990 | 7.100 | 6.760 | 6.950 | 614,986 | +0.03(+0.43%) |
Aug 08, 2014 | 6.750 | 7.240 | 6.580 | 6.920 | 1,828,235 | +1.19(+20.77%) |
Aug 07, 2014 | 5.800 | 5.850 | 5.600 | 5.730 | 567,777 | -0.03(-0.52%) |
Aug 06, 2014 | 5.510 | 5.792 | 5.410 | 5.760 | 427,400 | +0.19(+3.41%) |
Aug 05, 2014 | 5.480 | 5.710 | 5.380 | 5.570 | 451,384 | +0.04(+0.72%) |
Aug 04, 2014 | 5.200 | 5.550 | 4.710 | 5.530 | 1,143,723 | +0.36(+6.96%) |
Aug 01, 2014 | 5.120 | 5.239 | 4.890 | 5.170 | 622,856 | +0.06(+1.17%) |
Jul 31, 2014 | 5.450 | 5.490 | 5.100 | 5.110 | 557,486 | -0.41(-7.43%) |
Jul 30, 2014 | 5.460 | 5.657 | 5.385 | 5.520 | 323,169 | +0.08(+1.47%) |
Jul 29, 2014 | 5.310 | 5.460 | 5.290 | 5.440 | 187,153 | +0.15(+2.84%) |
Jul 28, 2014 | 5.300 | 5.400 | 5.180 | 5.290 | 392,097 | -0.06(-1.12%) |
Jul 25, 2014 | 5.650 | 5.690 | 5.340 | 5.350 | 447,460 | -0.35(-6.14%) |
Jul 24, 2014 | 5.640 | 5.840 | 5.616 | 5.700 | 292,201 | +0.07(+1.24%) |
Jul 23, 2014 | 5.790 | 5.840 | 5.610 | 5.630 | 325,759 | -0.16(-2.76%) |
Jul 22, 2014 | 5.870 | 6.000 | 5.750 | 5.790 | 312,557 | -0.06(-1.03%) |
Jul 21, 2014 | 6.070 | 6.150 | 5.790 | 5.850 | 514,054 | -0.38(-6.10%) |
Jul 18, 2014 | 5.740 | 6.290 | 5.730 | 6.230 | 520,435 | +0.48(+8.35%) |
Jul 17, 2014 | 5.830 | 5.870 | 5.640 | 5.750 | 369,376 | -0.11(-1.88%) |
Jul 16, 2014 | 5.750 | 5.900 | 5.670 | 5.860 | 251,311 | +0.11(+1.91%) |
Jul 15, 2014 | 5.970 | 6.000 | 5.730 | 5.750 | 248,238 | -0.20(-3.36%) |
Jul 14, 2014 | 6.030 | 6.105 | 5.920 | 5.950 | 241,399 | -0.05(-0.83%) |
Jul 11, 2014 | 6.050 | 6.130 | 5.920 | 6.000 | 223,032 | -0.08(-1.30%) |
Jul 10, 2014 | 5.860 | 6.110 | 5.800 | 6.079 | 493,368 | -0.01(-0.18%) |
Jul 09, 2014 | 5.940 | 6.150 | 5.850 | 6.090 | 315,538 | +0.14(+2.35%) |
Jul 08, 2014 | 6.010 | 6.070 | 5.700 | 5.950 | 782,528 | -0.10(-1.65%) |
Jul 07, 2014 | 6.300 | 6.310 | 5.880 | 6.050 | 953,991 | -0.34(-5.32%) |
Jul 03, 2014 | 6.590 | 6.390 | 6.390 | 6.390 | 233,900 | -0.23(-3.47%) |
Jul 02, 2014 | 6.480 | 6.810 | 6.440 | 6.620 | 483,423 | +0.14(+2.16%) |
Jul 01, 2014 | 6.620 | 6.770 | 6.370 | 6.480 | 622,817 | -0.15(-2.26%) |
Jun 30, 2014 | 6.650 | 6.950 | 6.440 | 6.630 | 945,672 | -0.05(-0.75%) |
Jun 27, 2014 | 6.960 | 7.200 | 6.350 | 6.680 | 5,623,475 | -0.33(-4.71%) |
Jun 26, 2014 | 6.990 | 7.020 | 6.870 | 7.010 | 358,715 | -0.01(-0.14%) |
Jun 25, 2014 | 6.920 | 7.070 | 6.870 | 7.020 | 413,950 | +0.03(+0.43%) |
Jun 24, 2014 | 7.180 | 7.220 | 6.960 | 6.990 | 286,452 | -0.16(-2.24%) |
Jun 23, 2014 | 7.480 | 7.480 | 6.980 | 7.150 | 451,043 | +0.02(+0.28%) |
Jun 20, 2014 | 7.130 | 7.210 | 6.820 | 7.130 | 672,451 | -0.01(-0.14%) |
Jun 19, 2014 | 7.220 | 7.245 | 7.115 | 7.140 | 338,454 | -0.06(-0.83%) |
Jun 18, 2014 | 7.160 | 7.270 | 7.120 | 7.200 | 254,132 | +0.05(+0.70%) |
Jun 17, 2014 | 7.250 | 7.400 | 7.120 | 7.150 | 394,815 | -0.10(-1.38%) |
Jun 16, 2014 | 7.280 | 7.340 | 7.080 | 7.250 | 389,590 | +0.01(+0.14%) |
Jun 13, 2014 | 7.140 | 7.480 | 7.072 | 7.240 | 622,620 | +0.09(+1.26%) |
Jun 12, 2014 | 7.270 | 7.300 | 7.025 | 7.150 | 581,152 | -0.18(-2.46%) |
Jun 11, 2014 | 7.600 | 7.600 | 7.280 | 7.330 | 563,549 | -0.25(-3.30%) |
Jun 10, 2014 | 7.430 | 7.620 | 7.380 | 7.580 | 650,879 | +0.10(+1.34%) |
Jun 06, 2014 | 7.210 | 7.670 | 7.100 | 7.480 | 1,799,990 | +0.48(+6.86%) |
Jun 05, 2014 | 6.400 | 7.080 | 6.360 | 7.000 | 2,182,829 | +0.66(+10.41%) |
Jun 04, 2014 | 6.160 | 6.460 | 6.100 | 6.340 | 510,954 | +0.20(+3.26%) |
Jun 03, 2014 | 6.200 | 6.230 | 5.900 | 6.140 | 1,169,612 | -0.11(-1.76%) |