Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.582 | 5.692 | 5.692 | 5.692 | 40,081 | +0.05(+0.84%) |
Aug 28, 2014 | 5.608 | 5.644 | 5.534 | 5.644 | 76,389 | +0.03(+0.52%) |
Aug 27, 2014 | 5.622 | 5.663 | 5.567 | 5.615 | 66,374 | -0.07(-1.16%) |
Aug 26, 2014 | 5.655 | 5.701 | 5.654 | 5.681 | 40,803 | +0.01(+0.13%) |
Aug 25, 2014 | 5.703 | 5.729 | 5.652 | 5.674 | 31,626 | -0.03(-0.51%) |
Aug 22, 2014 | 5.674 | 5.721 | 5.648 | 5.703 | 16,662 | -0.05(-0.83%) |
Aug 21, 2014 | 5.677 | 5.751 | 5.644 | 5.751 | 28,823 | +0.07(+1.23%) |
Aug 20, 2014 | 5.637 | 5.721 | 5.637 | 5.681 | 18,876 | -0.00(-0.06%) |
Aug 19, 2014 | 5.630 | 5.743 | 5.626 | 5.685 | 101,465 | +0.02(+0.32%) |
Aug 18, 2014 | 5.688 | 5.714 | 5.611 | 5.666 | 11,170 | -0.02(-0.32%) |
Aug 15, 2014 | 5.597 | 5.714 | 5.670 | 5.685 | 24,266 | +0.01(+0.26%) |
Aug 14, 2014 | 5.608 | 5.670 | 5.604 | 5.670 | 61,340 | +0.06(+1.05%) |
Aug 13, 2014 | 5.593 | 5.633 | 5.578 | 5.611 | 26,230 | +0.03(+0.59%) |
Aug 12, 2014 | 5.516 | 5.578 | 5.501 | 5.578 | 28,122 | +0.04(+0.73%) |
Aug 11, 2014 | 5.611 | 5.611 | 5.523 | 5.538 | 16,700 | -0.02(-0.33%) |
Aug 08, 2014 | 5.501 | 5.593 | 5.501 | 5.556 | 34,385 | +0.02(+0.33%) |
Aug 07, 2014 | 5.575 | 5.593 | 5.527 | 5.538 | 20,081 | +0.02(+0.33%) |
Aug 06, 2014 | 5.509 | 5.593 | 5.501 | 5.520 | 39,953 | -0.03(-0.53%) |
Aug 05, 2014 | 5.556 | 5.611 | 5.538 | 5.549 | 40,989 | -0.09(-1.56%) |
Aug 04, 2014 | 5.743 | 5.743 | 5.593 | 5.637 | 29,766 | -0.01(-0.26%) |
Aug 01, 2014 | 5.575 | 5.681 | 5.560 | 5.652 | 78,496 | +0.07(+1.18%) |
Jul 31, 2014 | 5.664 | 5.718 | 5.575 | 5.586 | 117,171 | -0.12(-2.06%) |
Jul 30, 2014 | 5.688 | 5.736 | 5.630 | 5.703 | 52,416 | +0.00(+0.00%) |
Jul 29, 2014 | 5.688 | 5.754 | 5.604 | 5.703 | 73,280 | +0.01(+0.26%) |
Jul 28, 2014 | 5.681 | 5.751 | 5.681 | 5.688 | 50,955 | -0.03(-0.45%) |
Jul 25, 2014 | 5.707 | 5.721 | 5.641 | 5.714 | 81,324 | +0.06(+1.04%) |
Jul 24, 2014 | 5.696 | 5.773 | 5.616 | 5.655 | 89,616 | -0.07(-1.15%) |
Jul 23, 2014 | 5.677 | 5.749 | 5.626 | 5.721 | 60,122 | +0.02(+0.32%) |
Jul 22, 2014 | 5.663 | 5.736 | 5.663 | 5.703 | 89,247 | +0.01(+0.26%) |
Jul 21, 2014 | 5.688 | 5.718 | 5.648 | 5.688 | 41,523 | +0.01(+0.13%) |
Jul 18, 2014 | 5.648 | 5.725 | 5.648 | 5.681 | 65,861 | +0.01(+0.26%) |
Jul 17, 2014 | 5.652 | 5.710 | 5.652 | 5.666 | 28,561 | -0.01(-0.19%) |
Jul 16, 2014 | 5.809 | 5.831 | 5.655 | 5.677 | 65,798 | -0.14(-2.46%) |
Jul 15, 2014 | 5.795 | 5.890 | 5.696 | 5.820 | 38,156 | +0.07(+1.15%) |
Jul 14, 2014 | 5.853 | 5.868 | 5.604 | 5.754 | 171,210 | -0.06(-0.95%) |
Jul 11, 2014 | 5.806 | 5.874 | 5.740 | 5.809 | 84,089 | -0.03(-0.56%) |
Jul 10, 2014 | 5.853 | 5.853 | 5.776 | 5.842 | 61,212 | -0.01(-0.19%) |
Jul 09, 2014 | 5.879 | 5.912 | 5.839 | 5.853 | 78,224 | -0.08(-1.36%) |
Jul 08, 2014 | 5.864 | 5.934 | 5.780 | 5.934 | 93,635 | +0.03(+0.50%) |
Jul 07, 2014 | 5.872 | 5.938 | 5.868 | 5.905 | 62,066 | -0.04(-0.62%) |
Jul 03, 2014 | 5.868 | 5.941 | 5.941 | 5.941 | 52,078 | +0.04(+0.62%) |
Jul 02, 2014 | 5.934 | 5.941 | 5.787 | 5.905 | 81,526 | +0.01(+0.25%) |
Jul 01, 2014 | 5.960 | 5.974 | 5.853 | 5.890 | 163,120 | -0.12(-1.95%) |
Jun 30, 2014 | 5.868 | 6.015 | 5.853 | 6.007 | 446,583 | +0.08(+1.42%) |
Jun 27, 2014 | 5.762 | 5.923 | 5.758 | 5.923 | 270,326 | +0.17(+3.00%) |
Jun 26, 2014 | 5.703 | 5.839 | 5.630 | 5.751 | 214,751 | +0.07(+1.23%) |
Jun 25, 2014 | 5.633 | 5.681 | 5.600 | 5.681 | 127,011 | +0.06(+1.11%) |
Jun 24, 2014 | 5.615 | 5.666 | 5.604 | 5.619 | 174,146 | -0.01(-0.13%) |
Jun 23, 2014 | 5.606 | 5.666 | 5.597 | 5.626 | 97,501 | +0.01(+0.26%) |
Jun 20, 2014 | 5.615 | 5.677 | 5.611 | 5.611 | 236,281 | -0.02(-0.39%) |
Jun 19, 2014 | 5.637 | 5.666 | 5.611 | 5.633 | 96,288 | +0.02(+0.33%) |
Jun 18, 2014 | 5.600 | 5.644 | 5.593 | 5.615 | 157,421 | +0.00(+0.00%) |
Jun 17, 2014 | 5.586 | 5.633 | 5.586 | 5.615 | 165,465 | +0.01(+0.20%) |
Jun 16, 2014 | 5.593 | 5.666 | 5.593 | 5.604 | 281,409 | +0.00(+0.07%) |
Jun 13, 2014 | 5.578 | 5.644 | 5.578 | 5.600 | 95,104 | +0.01(+0.13%) |
Jun 12, 2014 | 5.593 | 5.672 | 5.578 | 5.593 | 407,857 | -0.00(-0.07%) |
Jun 11, 2014 | 5.593 | 5.655 | 5.586 | 5.597 | 73,302 | +0.00(+0.07%) |
Jun 10, 2014 | 5.564 | 5.611 | 5.564 | 5.593 | 187,496 | -0.02(-0.33%) |
Jun 06, 2014 | 5.611 | 5.611 | 5.468 | 5.611 | 372,064 | -0.03(-0.58%) |
Jun 05, 2014 | 5.633 | 5.678 | 5.556 | 5.644 | 426,755 | -0.05(-0.84%) |
Jun 04, 2014 | 5.795 | 5.795 | 5.575 | 5.692 | 362,608 | -0.16(-2.70%) |
Jun 03, 2014 | 5.688 | 5.868 | 5.677 | 5.850 | 119,022 | +0.16(+2.84%) |
Jun 02, 2014 | 5.729 | 5.795 | 5.688 | 5.688 | 155,335 | -0.04(-0.70%) |
May 30, 2014 | 5.641 | 5.809 | 5.597 | 5.729 | 120,964 | +0.07(+1.17%) |
May 29, 2014 | 5.619 | 5.679 | 5.588 | 5.663 | 204,813 | +0.04(+0.78%) |
May 28, 2014 | 5.611 | 5.688 | 5.593 | 5.619 | 183,698 | -0.07(-1.23%) |
May 27, 2014 | 5.685 | 5.765 | 5.652 | 5.688 | 137,081 | +0.01(+0.13%) |
May 23, 2014 | 5.648 | 5.681 | 5.681 | 5.681 | 58,622 | +0.01(+0.19%) |
May 22, 2014 | 5.622 | 5.677 | 5.611 | 5.670 | 88,086 | +0.02(+0.32%) |
May 21, 2014 | 5.666 | 5.684 | 5.644 | 5.652 | 142,937 | +0.01(+0.26%) |
May 20, 2014 | 5.663 | 5.685 | 5.615 | 5.637 | 101,362 | -0.00(-0.07%) |
May 19, 2014 | 5.567 | 5.666 | 5.538 | 5.641 | 84,089 | +0.10(+1.85%) |
May 16, 2014 | 5.575 | 5.589 | 5.538 | 5.538 | 16,635 | +0.00(+0.07%) |
May 15, 2014 | 5.465 | 5.586 | 5.465 | 5.534 | 74,164 | +0.03(+0.53%) |
May 14, 2014 | 5.560 | 5.566 | 5.490 | 5.505 | 109,550 | -0.01(-0.13%) |
May 13, 2014 | 5.505 | 5.586 | 5.468 | 5.512 | 56,307 | +0.01(+0.20%) |
May 12, 2014 | 5.527 | 5.540 | 5.483 | 5.501 | 76,097 | -0.06(-0.99%) |
May 09, 2014 | 5.564 | 5.600 | 5.501 | 5.556 | 84,285 | -0.02(-0.39%) |
May 08, 2014 | 5.586 | 5.654 | 5.531 | 5.578 | 34,764 | +0.06(+1.13%) |
May 07, 2014 | 5.604 | 5.611 | 5.516 | 5.516 | 82,218 | -0.07(-1.18%) |
May 06, 2014 | 5.600 | 5.644 | 5.523 | 5.582 | 107,161 | -0.06(-1.10%) |
May 05, 2014 | 5.542 | 5.644 | 5.520 | 5.644 | 191,651 | +0.10(+1.85%) |
May 02, 2014 | 5.545 | 5.608 | 5.538 | 5.542 | 245,928 | +0.01(+0.20%) |
May 01, 2014 | 5.593 | 5.630 | 5.527 | 5.531 | 88,612 | -0.04(-0.79%) |
Apr 30, 2014 | 5.501 | 5.633 | 5.483 | 5.575 | 173,707 | +0.09(+1.67%) |
Apr 29, 2014 | 5.498 | 5.586 | 5.425 | 5.483 | 216,030 | -0.02(-0.33%) |
Apr 28, 2014 | 5.542 | 5.611 | 5.465 | 5.501 | 177,852 | -0.08(-1.51%) |
Apr 25, 2014 | 5.677 | 5.699 | 5.543 | 5.586 | 153,607 | -0.06(-1.10%) |
Apr 24, 2014 | 5.593 | 5.707 | 5.545 | 5.648 | 118,589 | +0.05(+0.92%) |
Apr 23, 2014 | 5.681 | 5.685 | 5.509 | 5.597 | 201,604 | -0.05(-0.91%) |
Apr 22, 2014 | 5.641 | 5.736 | 5.593 | 5.648 | 165,661 | -0.04(-0.71%) |
Apr 21, 2014 | 5.817 | 5.817 | 5.611 | 5.688 | 128,639 | -0.08(-1.40%) |
Apr 17, 2014 | 5.804 | 5.769 | 5.769 | 5.769 | 50,987 | -0.03(-0.57%) |
Apr 16, 2014 | 5.593 | 5.820 | 5.454 | 5.802 | 179,139 | +0.22(+3.87%) |
Apr 15, 2014 | 5.729 | 5.784 | 5.091 | 5.586 | 551,236 | -0.19(-3.36%) |
Apr 14, 2014 | 5.718 | 5.828 | 5.668 | 5.780 | 435,510 | +0.07(+1.16%) |
Apr 11, 2014 | 5.754 | 5.864 | 5.672 | 5.714 | 320,275 | -0.11(-1.83%) |
Apr 10, 2014 | 5.890 | 5.919 | 5.791 | 5.820 | 361,283 | -0.07(-1.18%) |
Apr 09, 2014 | 5.934 | 5.960 | 5.853 | 5.890 | 290,931 | -0.04(-0.62%) |
Apr 08, 2014 | 5.778 | 5.941 | 5.778 | 5.927 | 267,659 | +0.14(+2.47%) |
Apr 07, 2014 | 5.831 | 5.864 | 5.670 | 5.784 | 228,834 | -0.05(-0.82%) |
Apr 04, 2014 | 5.952 | 6.011 | 5.809 | 5.831 | 341,725 | -0.07(-1.24%) |
Apr 03, 2014 | 6.051 | 6.051 | 5.875 | 5.905 | 290,685 | -0.13(-2.13%) |
Apr 02, 2014 | 6.000 | 6.048 | 5.912 | 6.033 | 244,712 | -0.01(-0.12%) |
Apr 01, 2014 | 5.987 | 6.048 | 5.941 | 6.040 | 309,371 | +0.08(+1.42%) |
Mar 31, 2014 | 5.927 | 6.048 | 5.927 | 5.956 | 304,362 | +0.06(+0.93%) |
Mar 28, 2014 | 5.872 | 5.919 | 5.852 | 5.901 | 442,801 | +0.03(+0.56%) |
Mar 27, 2014 | 5.824 | 5.949 | 5.813 | 5.868 | 190,444 | -0.01(-0.12%) |
Mar 26, 2014 | 5.886 | 5.908 | 5.864 | 5.875 | 191,570 | -0.01(-0.19%) |
Mar 25, 2014 | 5.868 | 5.945 | 5.819 | 5.886 | 92,795 | -0.00(-0.06%) |
Mar 24, 2014 | 6.022 | 6.051 | 5.692 | 5.890 | 327,484 | -0.12(-2.07%) |
Mar 21, 2014 | 6.040 | 6.051 | 5.923 | 6.015 | 321,123 | -0.01(-0.24%) |
Mar 20, 2014 | 5.985 | 6.132 | 5.923 | 6.029 | 260,695 | +0.06(+1.04%) |
Mar 19, 2014 | 5.919 | 5.989 | 5.905 | 5.967 | 283,787 | +0.04(+0.62%) |
Mar 18, 2014 | 5.868 | 5.930 | 5.798 | 5.930 | 248,324 | +0.06(+1.06%) |
Mar 17, 2014 | 5.941 | 5.941 | 5.820 | 5.868 | 394,398 | -0.07(-1.23%) |
Mar 14, 2014 | 5.846 | 5.949 | 5.743 | 5.941 | 556,744 | +0.17(+2.99%) |
Mar 13, 2014 | 5.758 | 5.820 | 5.696 | 5.769 | 251,643 | +0.03(+0.51%) |
Mar 12, 2014 | 5.666 | 5.740 | 5.641 | 5.740 | 380,449 | +0.03(+0.58%) |
Mar 11, 2014 | 5.663 | 5.721 | 5.655 | 5.707 | 605,447 | +0.01(+0.19%) |
Mar 10, 2014 | 5.685 | 5.721 | 5.648 | 5.696 | 601,564 | -0.01(-0.13%) |
Mar 07, 2014 | 5.743 | 5.776 | 5.626 | 5.703 | 959,830 | -0.04(-0.64%) |