Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.206 | 6.362 | 6.362 | 6.362 | 37,348 | +0.29(+4.70%) |
Aug 28, 2014 | 6.092 | 6.092 | 5.978 | 6.076 | 3,558 | -0.02(-0.27%) |
Aug 27, 2014 | 6.084 | 6.280 | 5.978 | 6.092 | 16,347 | -0.03(-0.53%) |
Aug 26, 2014 | 6.100 | 6.288 | 6.035 | 6.125 | 21,108 | +0.02(+0.40%) |
Aug 25, 2014 | 6.125 | 6.141 | 5.994 | 6.100 | 11,673 | +0.04(+0.67%) |
Aug 22, 2014 | 6.051 | 6.051 | 5.978 | 6.059 | 10,363 | -0.07(-1.07%) |
Aug 21, 2014 | 6.141 | 6.264 | 5.921 | 6.125 | 29,860 | -0.02(-0.27%) |
Aug 20, 2014 | 6.174 | 6.386 | 6.088 | 6.141 | 12,626 | -0.11(-1.70%) |
Aug 19, 2014 | 5.839 | 6.353 | 5.839 | 6.247 | 42,584 | +0.29(+4.79%) |
Aug 18, 2014 | 5.978 | 6.125 | 5.961 | 5.961 | 21,921 | +0.03(+0.55%) |
Aug 15, 2014 | 5.921 | 6.050 | 5.921 | 5.929 | 17,713 | -0.06(-0.94%) |
Aug 14, 2014 | 5.872 | 6.026 | 5.791 | 5.985 | 30,012 | +0.05(+0.82%) |
Aug 13, 2014 | 5.993 | 6.058 | 5.969 | 5.937 | 27,761 | -0.03(-0.54%) |
Aug 12, 2014 | 5.953 | 6.123 | 5.896 | 5.969 | 71,098 | -0.11(-1.73%) |
Aug 11, 2014 | 5.985 | 6.220 | 5.977 | 6.074 | 86,181 | +0.15(+2.59%) |
Aug 08, 2014 | 5.654 | 5.965 | 5.654 | 5.921 | 79,471 | +0.15(+2.66%) |
Aug 07, 2014 | 6.623 | 6.640 | 5.759 | 5.767 | 294,573 | -1.47(-20.31%) |
Aug 06, 2014 | 6.874 | 7.237 | 6.874 | 7.237 | 21,462 | +0.27(+3.82%) |
Aug 05, 2014 | 7.076 | 7.270 | 6.955 | 6.971 | 27,568 | -0.13(-1.82%) |
Aug 04, 2014 | 7.355 | 7.355 | 7.100 | 7.100 | 8,083 | -0.07(-1.01%) |
Aug 01, 2014 | 7.286 | 7.350 | 7.003 | 7.173 | 21,533 | -0.11(-1.49%) |
Jul 31, 2014 | 7.399 | 7.698 | 7.229 | 7.281 | 46,868 | -0.20(-2.66%) |
Jul 30, 2014 | 7.561 | 7.770 | 7.391 | 7.480 | 11,959 | -0.07(-0.96%) |
Jul 29, 2014 | 7.657 | 7.787 | 7.391 | 7.552 | 24,862 | -0.16(-2.09%) |
Jul 28, 2014 | 7.698 | 7.835 | 7.609 | 7.714 | 39,747 | -0.12(-1.55%) |
Jul 25, 2014 | 7.948 | 7.948 | 7.835 | 7.835 | 6,094 | -0.11(-1.32%) |
Jul 24, 2014 | 7.883 | 8.005 | 7.867 | 7.940 | 5,997 | +0.11(+1.44%) |
Jul 23, 2014 | 8.077 | 8.077 | 7.681 | 7.827 | 21,609 | +0.09(+1.15%) |
Jul 22, 2014 | 7.891 | 7.891 | 7.665 | 7.738 | 19,355 | -0.11(-1.44%) |
Jul 21, 2014 | 7.988 | 8.077 | 7.819 | 7.851 | 8,629 | -0.11(-1.42%) |
Jul 18, 2014 | 8.029 | 8.223 | 7.916 | 7.964 | 28,339 | -0.04(-0.50%) |
Jul 17, 2014 | 8.106 | 8.247 | 7.972 | 8.005 | 11,861 | -0.15(-1.78%) |
Jul 16, 2014 | 8.110 | 8.198 | 8.077 | 8.150 | 7,866 | +0.02(+0.20%) |
Jul 15, 2014 | 8.207 | 8.271 | 8.077 | 8.134 | 11,651 | -0.02(-0.30%) |
Jul 14, 2014 | 8.077 | 8.190 | 8.077 | 8.158 | 4,195 | -0.11(-1.37%) |
Jul 11, 2014 | 8.158 | 8.271 | 8.077 | 8.271 | 4,697 | +0.10(+1.19%) |
Jul 10, 2014 | 8.174 | 8.198 | 7.932 | 8.174 | 4,721 | -0.01(-0.10%) |
Jul 09, 2014 | 8.182 | 8.198 | 8.174 | 8.182 | 1,873 | -0.02(-0.20%) |
Jul 08, 2014 | 8.126 | 8.239 | 8.069 | 8.198 | 4,371 | -0.02(-0.29%) |
Jul 07, 2014 | 8.013 | 8.271 | 7.980 | 8.223 | 10,997 | -0.04(-0.49%) |
Jul 03, 2014 | 8.198 | 8.263 | 8.263 | 8.263 | 10,275 | +0.07(+0.89%) |
Jul 02, 2014 | 8.392 | 8.400 | 8.166 | 8.190 | 11,880 | -0.24(-2.87%) |
Jul 01, 2014 | 8.118 | 8.433 | 8.118 | 8.433 | 12,387 | +0.06(+0.77%) |
Jun 30, 2014 | 8.244 | 8.425 | 8.126 | 8.368 | 11,926 | -0.05(-0.58%) |
Jun 27, 2014 | 8.255 | 8.417 | 8.045 | 8.417 | 4,807 | +0.31(+3.78%) |
Jun 26, 2014 | 8.215 | 8.215 | 8.013 | 8.110 | 5,820 | -0.05(-0.59%) |
Jun 25, 2014 | 8.019 | 8.392 | 8.019 | 8.158 | 13,598 | +0.14(+1.71%) |
Jun 24, 2014 | 8.110 | 8.142 | 7.900 | 8.021 | 14,363 | -0.04(-0.50%) |
Jun 23, 2014 | 8.400 | 8.400 | 7.956 | 8.061 | 6,530 | +0.22(+2.78%) |
Jun 20, 2014 | 8.231 | 8.299 | 7.843 | 7.843 | 4,074 | -0.40(-4.90%) |
Jun 19, 2014 | 8.263 | 8.278 | 8.126 | 8.247 | 4,606 | -0.03(-0.39%) |
Jun 18, 2014 | 8.239 | 8.441 | 8.134 | 8.279 | 6,396 | -0.01(-0.10%) |
Jun 17, 2014 | 8.238 | 8.312 | 8.142 | 8.287 | 5,088 | -0.10(-1.25%) |
Jun 16, 2014 | 8.402 | 8.441 | 8.251 | 8.392 | 4,809 | +0.04(+0.48%) |
Jun 13, 2014 | 8.344 | 8.384 | 8.328 | 8.352 | 2,360 | +0.07(+0.88%) |
Jun 12, 2014 | 8.239 | 8.481 | 8.161 | 8.279 | 7,626 | -0.02(-0.29%) |
Jun 11, 2014 | 8.473 | 8.489 | 8.207 | 8.303 | 4,057 | -0.11(-1.34%) |
Jun 10, 2014 | 8.223 | 8.497 | 8.118 | 8.417 | 8,064 | +0.08(+0.97%) |
Jun 06, 2014 | 8.190 | 8.340 | 8.190 | 8.336 | 1,515 | +0.10(+1.18%) |
Jun 05, 2014 | 8.247 | 8.342 | 8.142 | 8.239 | 6,030 | -0.02(-0.24%) |
Jun 04, 2014 | 8.441 | 8.457 | 8.259 | 8.259 | 6,181 | -0.06(-0.73%) |
Jun 03, 2014 | 8.320 | 8.352 | 8.182 | 8.320 | 9,432 | -0.08(-0.96%) |