Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.230 | 6.430 | 6.430 | 6.430 | 3,900 | +0.09(+1.42%) |
Aug 28, 2014 | 6.120 | 6.350 | 6.120 | 6.340 | 6,486 | +0.06(+0.96%) |
Aug 27, 2014 | 6.440 | 6.440 | 6.270 | 6.280 | 4,978 | -0.08(-1.26%) |
Aug 26, 2014 | 6.470 | 6.440 | 6.320 | 6.360 | 15,125 | -0.08(-1.24%) |
Aug 25, 2014 | 5.810 | 6.460 | 5.810 | 6.440 | 11,038 | +0.50(+8.42%) |
Aug 22, 2014 | 5.750 | 5.950 | 5.680 | 5.940 | 12,651 | +0.13(+2.21%) |
Aug 21, 2014 | 5.770 | 5.860 | 5.750 | 5.811 | 7,215 | +0.06(+1.07%) |
Aug 20, 2014 | 5.639 | 5.762 | 5.639 | 5.750 | 2,341 | +0.11(+1.95%) |
Aug 19, 2014 | 5.570 | 5.720 | 5.550 | 5.640 | 8,290 | +0.02(+0.36%) |
Aug 18, 2014 | 5.560 | 5.690 | 5.560 | 5.620 | 7,177 | -0.03(-0.53%) |
Aug 15, 2014 | 5.700 | 5.700 | 5.630 | 5.650 | 13,994 | -0.14(-2.42%) |
Aug 14, 2014 | 5.850 | 5.910 | 5.660 | 5.790 | 12,946 | -0.00(-0.03%) |
Aug 13, 2014 | 5.600 | 5.830 | 5.850 | 5.792 | 10,725 | -0.06(-0.99%) |
Aug 12, 2014 | 5.670 | 5.950 | 5.410 | 5.850 | 26,779 | +0.22(+3.91%) |
Aug 11, 2014 | 5.630 | 5.750 | 5.610 | 5.630 | 11,029 | -0.12(-2.17%) |
Aug 08, 2014 | 5.310 | 6.000 | 5.250 | 5.755 | 132,842 | +0.34(+6.38%) |
Aug 07, 2014 | 5.440 | 5.460 | 5.360 | 5.410 | 9,050 | -0.08(-1.46%) |
Aug 06, 2014 | 5.390 | 5.490 | 5.370 | 5.490 | 7,592 | +0.12(+2.23%) |
Aug 05, 2014 | 5.350 | 5.470 | 5.350 | 5.370 | 17,663 | -0.08(-1.56%) |
Aug 04, 2014 | 5.460 | 5.550 | 5.360 | 5.455 | 26,254 | +0.04(+0.65%) |
Aug 01, 2014 | 5.414 | 5.550 | 5.320 | 5.420 | 6,094 | +0.01(+0.18%) |
Jul 31, 2014 | 5.400 | 5.570 | 5.350 | 5.410 | 19,543 | -0.07(-1.28%) |
Jul 30, 2014 | 5.450 | 5.500 | 5.380 | 5.480 | 12,532 | +0.03(+0.55%) |
Jul 29, 2014 | 5.520 | 5.580 | 5.400 | 5.450 | 13,930 | -0.05(-0.91%) |
Jul 28, 2014 | 5.410 | 5.550 | 5.280 | 5.500 | 14,429 | +0.01(+0.16%) |
Jul 25, 2014 | 5.250 | 5.580 | 5.250 | 5.491 | 8,542 | -0.10(-1.77%) |
Jul 24, 2014 | 5.920 | 5.920 | 5.500 | 5.590 | 26,343 | -0.23(-3.95%) |
Jul 23, 2014 | 5.500 | 5.930 | 5.500 | 5.820 | 23,719 | +0.43(+8.04%) |
Jul 22, 2014 | 5.050 | 5.400 | 5.050 | 5.387 | 16,142 | +0.33(+6.46%) |
Jul 21, 2014 | 5.010 | 5.180 | 4.970 | 5.060 | 20,778 | +0.00(+0.00%) |
Jul 18, 2014 | 4.960 | 5.090 | 4.954 | 5.060 | 2,452 | +0.08(+1.61%) |
Jul 17, 2014 | 5.000 | 5.140 | 4.980 | 4.980 | 4,916 | -0.05(-0.99%) |
Jul 16, 2014 | 5.200 | 5.200 | 5.030 | 5.030 | 2,473 | -0.16(-3.08%) |
Jul 15, 2014 | 5.030 | 5.190 | 5.020 | 5.190 | 3,085 | +0.10(+1.96%) |
Jul 14, 2014 | 5.010 | 5.160 | 4.940 | 5.090 | 17,088 | +0.08(+1.60%) |
Jul 11, 2014 | 5.070 | 5.210 | 5.010 | 5.010 | 2,686 | -0.01(-0.20%) |
Jul 10, 2014 | 4.940 | 5.090 | 4.940 | 5.020 | 6,179 | +0.06(+1.21%) |
Jul 09, 2014 | 4.890 | 5.130 | 4.890 | 4.960 | 7,383 | +0.01(+0.20%) |
Jul 08, 2014 | 5.110 | 5.190 | 4.880 | 4.950 | 10,234 | -0.16(-3.04%) |
Jul 07, 2014 | 4.860 | 5.200 | 4.790 | 5.105 | 56,400 | +0.32(+6.58%) |
Jul 03, 2014 | 4.890 | 4.790 | 4.790 | 4.790 | 4,200 | -0.01(-0.21%) |
Jul 02, 2014 | 4.840 | 4.940 | 4.750 | 4.800 | 18,039 | +0.00(+0.00%) |
Jul 01, 2014 | 4.880 | 5.000 | 4.800 | 4.800 | 20,564 | +0.00(+0.00%) |
Jun 30, 2014 | 5.050 | 5.050 | 4.800 | 4.800 | 28,964 | -0.29(-5.70%) |
Jun 27, 2014 | 5.000 | 5.090 | 5.000 | 5.090 | 23,261 | +0.09(+1.80%) |
Jun 26, 2014 | 5.010 | 5.100 | 5.000 | 5.000 | 16,142 | -0.01(-0.20%) |
Jun 25, 2014 | 5.250 | 5.400 | 5.000 | 5.010 | 79,376 | -0.11(-2.15%) |
Jun 24, 2014 | 5.080 | 5.330 | 5.060 | 5.120 | 69,298 | +0.05(+0.99%) |
Jun 23, 2014 | 5.090 | 5.230 | 5.060 | 5.070 | 28,841 | -0.02(-0.39%) |
Jun 20, 2014 | 5.070 | 5.200 | 5.050 | 5.090 | 31,221 | -0.03(-0.59%) |
Jun 19, 2014 | 5.050 | 5.210 | 5.050 | 5.120 | 16,723 | +0.06(+1.19%) |
Jun 18, 2014 | 5.350 | 5.350 | 5.050 | 5.060 | 23,510 | -0.27(-5.07%) |
Jun 17, 2014 | 5.050 | 5.350 | 5.010 | 5.330 | 80,182 | +0.25(+4.82%) |
Jun 16, 2014 | 5.120 | 5.260 | 5.000 | 5.085 | 8,588 | -0.12(-2.21%) |
Jun 13, 2014 | 5.150 | 5.360 | 5.150 | 5.200 | 6,726 | +0.08(+1.56%) |
Jun 12, 2014 | 5.150 | 5.350 | 5.020 | 5.120 | 39,500 | +0.01(+0.20%) |
Jun 11, 2014 | 5.160 | 5.170 | 5.060 | 5.110 | 20,079 | -0.04(-0.78%) |
Jun 10, 2014 | 5.400 | 5.440 | 5.072 | 5.150 | 26,123 | -0.30(-5.50%) |
Jun 06, 2014 | 5.590 | 5.600 | 5.450 | 5.450 | 12,283 | -0.06(-1.09%) |
Jun 05, 2014 | 5.740 | 5.910 | 5.500 | 5.510 | 42,480 | -0.09(-1.61%) |
Jun 04, 2014 | 5.690 | 5.790 | 5.600 | 5.600 | 18,980 | -0.14(-2.44%) |
Jun 03, 2014 | 5.710 | 5.830 | 5.690 | 5.740 | 10,851 | -0.06(-1.03%) |