Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.137 | 6.173 | 6.173 | 6.173 | 38,594 | +0.02(+0.36%) |
Aug 28, 2014 | 5.945 | 6.240 | 5.945 | 6.151 | 57,884 | +0.14(+2.33%) |
Aug 27, 2014 | 5.937 | 6.159 | 5.930 | 6.011 | 69,313 | +0.10(+1.75%) |
Aug 26, 2014 | 6.041 | 6.203 | 5.782 | 5.908 | 71,347 | -0.10(-1.72%) |
Aug 25, 2014 | 6.041 | 6.092 | 5.952 | 6.011 | 64,639 | +0.04(+0.74%) |
Aug 22, 2014 | 5.760 | 6.218 | 5.804 | 5.967 | 66,946 | +0.16(+2.80%) |
Aug 21, 2014 | 5.546 | 5.908 | 5.546 | 5.804 | 82,399 | +0.27(+4.80%) |
Aug 20, 2014 | 5.546 | 5.568 | 5.538 | 5.538 | 9,844 | -0.02(-0.40%) |
Aug 19, 2014 | 5.586 | 5.629 | 5.538 | 5.561 | 59,432 | -0.04(-0.66%) |
Aug 18, 2014 | 5.538 | 5.657 | 5.561 | 5.597 | 62,687 | +0.04(+0.66%) |
Aug 15, 2014 | 5.546 | 5.738 | 5.524 | 5.561 | 64,521 | +0.02(+0.40%) |
Aug 14, 2014 | 5.524 | 5.597 | 5.420 | 5.538 | 41,513 | +0.02(+0.40%) |
Aug 13, 2014 | 5.575 | 5.546 | 5.398 | 5.516 | 39,210 | -0.03(-0.53%) |
Aug 12, 2014 | 5.671 | 5.701 | 5.472 | 5.546 | 42,078 | -0.10(-1.70%) |
Aug 11, 2014 | 5.553 | 5.775 | 5.546 | 5.642 | 101,209 | +0.18(+3.38%) |
Aug 08, 2014 | 5.095 | 5.561 | 5.044 | 5.457 | 82,874 | +0.38(+7.41%) |
Aug 07, 2014 | 5.036 | 5.125 | 5.021 | 5.081 | 35,876 | -0.09(-1.71%) |
Aug 06, 2014 | 5.058 | 5.169 | 5.029 | 5.169 | 115,700 | +0.05(+1.01%) |
Aug 05, 2014 | 5.081 | 5.169 | 5.021 | 5.117 | 65,370 | +0.01(+0.29%) |
Aug 04, 2014 | 5.058 | 5.117 | 4.985 | 5.103 | 107,603 | +0.04(+0.73%) |
Aug 01, 2014 | 5.117 | 5.169 | 5.021 | 5.066 | 50,244 | -0.05(-1.01%) |
Jul 31, 2014 | 5.317 | 5.317 | 5.029 | 5.117 | 71,571 | -0.05(-1.00%) |
Jul 30, 2014 | 5.169 | 5.242 | 5.169 | 5.169 | 36,603 | +0.00(+0.00%) |
Jul 29, 2014 | 5.058 | 5.280 | 5.058 | 5.169 | 57,844 | +0.13(+2.64%) |
Jul 28, 2014 | 5.095 | 5.169 | 4.985 | 5.036 | 78,901 | -0.04(-0.87%) |
Jul 25, 2014 | 5.317 | 5.332 | 4.985 | 5.081 | 177,818 | -0.27(-4.97%) |
Jul 24, 2014 | 5.435 | 5.494 | 5.321 | 5.346 | 48,722 | -0.08(-1.50%) |
Jul 23, 2014 | 5.376 | 5.479 | 5.346 | 5.428 | 18,212 | +0.03(+0.55%) |
Jul 22, 2014 | 5.457 | 5.457 | 5.339 | 5.398 | 32,413 | +0.01(+0.27%) |
Jul 21, 2014 | 5.398 | 5.420 | 5.317 | 5.383 | 41,960 | -0.07(-1.35%) |
Jul 18, 2014 | 5.465 | 5.568 | 5.391 | 5.457 | 51,993 | -0.02(-0.40%) |
Jul 17, 2014 | 5.280 | 5.649 | 5.280 | 5.479 | 86,211 | +0.22(+4.21%) |
Jul 16, 2014 | 5.206 | 5.339 | 5.177 | 5.258 | 83,282 | +0.05(+0.99%) |
Jul 15, 2014 | 5.332 | 5.450 | 5.206 | 5.206 | 79,402 | -0.11(-2.08%) |
Jul 14, 2014 | 5.487 | 5.501 | 5.273 | 5.317 | 71,192 | -0.06(-1.10%) |
Jul 11, 2014 | 5.457 | 5.457 | 5.317 | 5.376 | 107,697 | -0.04(-0.68%) |
Jul 10, 2014 | 5.442 | 5.479 | 5.383 | 5.413 | 68,984 | -0.03(-0.54%) |
Jul 09, 2014 | 5.457 | 5.509 | 5.361 | 5.442 | 61,960 | +0.05(+0.96%) |
Jul 08, 2014 | 5.524 | 5.524 | 5.346 | 5.391 | 116,143 | -0.22(-3.95%) |
Jul 07, 2014 | 5.561 | 5.627 | 5.428 | 5.612 | 127,717 | +0.05(+0.93%) |
Jul 03, 2014 | 5.782 | 5.561 | 5.561 | 5.561 | 54,844 | -0.16(-2.84%) |
Jul 02, 2014 | 5.664 | 5.945 | 5.664 | 5.723 | 192,288 | -0.01(-0.26%) |
Jul 01, 2014 | 5.753 | 5.900 | 5.664 | 5.738 | 136,546 | -0.07(-1.27%) |
Jun 30, 2014 | 5.538 | 5.826 | 5.538 | 5.812 | 93,761 | +0.30(+5.50%) |
Jun 27, 2014 | 5.405 | 5.657 | 5.391 | 5.509 | 1,474,304 | +0.04(+0.67%) |
Jun 26, 2014 | 5.442 | 5.494 | 5.361 | 5.472 | 83,599 | +0.02(+0.41%) |
Jun 25, 2014 | 5.457 | 5.531 | 5.369 | 5.450 | 163,083 | -0.06(-1.07%) |
Jun 24, 2014 | 5.686 | 5.723 | 5.479 | 5.509 | 144,104 | -0.18(-3.12%) |
Jun 23, 2014 | 5.664 | 5.742 | 5.568 | 5.686 | 178,057 | +0.12(+2.12%) |
Jun 20, 2014 | 5.391 | 5.760 | 5.369 | 5.568 | 240,831 | +0.20(+3.71%) |
Jun 19, 2014 | 5.509 | 5.520 | 5.361 | 5.369 | 177,853 | -0.08(-1.49%) |
Jun 18, 2014 | 5.465 | 5.553 | 5.354 | 5.450 | 177,621 | +0.00(+0.00%) |
Jun 17, 2014 | 5.376 | 5.516 | 5.295 | 5.450 | 157,357 | +0.04(+0.82%) |
Jun 16, 2014 | 5.538 | 5.657 | 5.391 | 5.405 | 162,013 | -0.10(-1.88%) |
Jun 13, 2014 | 5.420 | 5.657 | 5.346 | 5.509 | 140,889 | +0.09(+1.63%) |
Jun 12, 2014 | 5.383 | 5.561 | 5.243 | 5.420 | 541,792 | +0.07(+1.24%) |
Jun 11, 2014 | 5.169 | 5.391 | 5.169 | 5.354 | 130,005 | +0.17(+3.28%) |
Jun 10, 2014 | 5.206 | 5.250 | 5.184 | 5.184 | 145,231 | -0.07(-1.40%) |
Jun 06, 2014 | 5.428 | 5.465 | 5.250 | 5.258 | 269,482 | -0.20(-3.65%) |
Jun 05, 2014 | 5.627 | 5.679 | 5.450 | 5.457 | 228,562 | -0.10(-1.86%) |
Jun 04, 2014 | 5.568 | 5.686 | 5.501 | 5.561 | 169,492 | -0.03(-0.53%) |
Jun 03, 2014 | 5.723 | 5.723 | 5.553 | 5.590 | 194,841 | -0.16(-2.70%) |