Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.814 | 5.812 | 5.812 | 5.812 | 187,019 | +0.00(+0.00%) |
Aug 28, 2014 | 5.749 | 5.919 | 5.744 | 5.812 | 160,446 | +0.05(+0.94%) |
Aug 27, 2014 | 5.730 | 5.795 | 5.730 | 5.758 | 291,624 | +0.01(+0.22%) |
Aug 26, 2014 | 5.719 | 5.757 | 5.687 | 5.746 | 253,200 | +0.03(+0.47%) |
Aug 25, 2014 | 5.719 | 5.774 | 5.687 | 5.719 | 229,706 | +0.00(+0.03%) |
Aug 22, 2014 | 5.696 | 5.757 | 5.666 | 5.717 | 191,786 | +0.04(+0.70%) |
Aug 21, 2014 | 5.690 | 5.768 | 5.671 | 5.677 | 202,484 | -0.02(-0.42%) |
Aug 20, 2014 | 5.657 | 5.715 | 5.615 | 5.701 | 178,953 | +0.01(+0.11%) |
Aug 19, 2014 | 5.715 | 5.715 | 5.582 | 5.695 | 415,529 | +0.01(+0.25%) |
Aug 18, 2014 | 5.615 | 5.709 | 5.552 | 5.681 | 168,594 | +0.09(+1.62%) |
Aug 15, 2014 | 5.717 | 5.717 | 5.506 | 5.590 | 190,652 | -0.08(-1.48%) |
Aug 14, 2014 | 5.644 | 5.752 | 5.499 | 5.674 | 151,070 | +0.01(+0.17%) |
Aug 13, 2014 | 5.596 | 5.714 | 5.578 | 5.665 | 158,223 | +0.02(+0.28%) |
Aug 12, 2014 | 5.487 | 5.688 | 5.487 | 5.649 | 182,964 | +0.11(+2.01%) |
Aug 11, 2014 | 5.634 | 5.789 | 5.460 | 5.538 | 913,436 | -0.12(-2.16%) |
Aug 08, 2014 | 5.654 | 5.674 | 5.492 | 5.660 | 309,867 | +0.07(+1.19%) |
Aug 07, 2014 | 5.708 | 5.708 | 5.503 | 5.593 | 193,965 | -0.02(-0.28%) |
Aug 06, 2014 | 5.615 | 5.715 | 5.561 | 5.609 | 132,815 | +0.00(+0.03%) |
Aug 05, 2014 | 5.607 | 5.658 | 5.512 | 5.607 | 307,329 | -0.00(-0.03%) |
Aug 04, 2014 | 5.663 | 5.686 | 5.563 | 5.609 | 133,589 | -0.02(-0.39%) |
Aug 01, 2014 | 5.590 | 5.681 | 5.455 | 5.631 | 286,895 | +0.07(+1.20%) |
Jul 31, 2014 | 5.650 | 5.690 | 5.547 | 5.565 | 384,725 | -0.10(-1.82%) |
Jul 30, 2014 | 5.754 | 5.766 | 5.663 | 5.668 | 153,973 | -0.09(-1.54%) |
Jul 29, 2014 | 5.822 | 5.855 | 5.750 | 5.757 | 182,901 | -0.07(-1.17%) |
Jul 28, 2014 | 5.804 | 5.862 | 5.800 | 5.825 | 145,188 | +0.03(+0.55%) |
Jul 25, 2014 | 5.787 | 5.812 | 5.668 | 5.793 | 182,240 | -0.01(-0.19%) |
Jul 24, 2014 | 5.777 | 5.852 | 5.730 | 5.804 | 106,431 | +0.02(+0.38%) |
Jul 23, 2014 | 5.736 | 5.811 | 5.736 | 5.782 | 91,337 | +0.05(+0.91%) |
Jul 22, 2014 | 5.755 | 5.779 | 5.708 | 5.730 | 271,342 | -0.01(-0.22%) |
Jul 21, 2014 | 5.746 | 5.792 | 5.688 | 5.742 | 156,844 | +0.01(+0.17%) |
Jul 18, 2014 | 5.717 | 5.760 | 5.685 | 5.733 | 214,795 | +0.01(+0.22%) |
Jul 17, 2014 | 5.717 | 5.789 | 5.681 | 5.720 | 228,730 | -0.03(-0.47%) |
Jul 16, 2014 | 5.774 | 5.825 | 5.672 | 5.747 | 405,587 | +0.04(+0.64%) |
Jul 15, 2014 | 5.655 | 5.750 | 5.655 | 5.711 | 501,111 | -0.02(-0.30%) |
Jul 14, 2014 | 5.800 | 5.890 | 5.657 | 5.728 | 477,221 | -0.03(-0.58%) |
Jul 11, 2014 | 5.804 | 5.827 | 5.749 | 5.762 | 175,792 | -0.03(-0.52%) |
Jul 10, 2014 | 5.733 | 5.804 | 5.733 | 5.792 | 163,034 | +0.00(+0.00%) |
Jul 09, 2014 | 5.803 | 5.830 | 5.771 | 5.792 | 343,423 | -0.00(-0.08%) |
Jul 08, 2014 | 5.881 | 5.912 | 5.736 | 5.796 | 395,348 | -0.11(-1.80%) |
Jul 07, 2014 | 5.987 | 6.031 | 5.877 | 5.903 | 479,733 | -0.08(-1.27%) |
Jul 03, 2014 | 6.055 | 5.979 | 5.979 | 5.979 | 313,588 | -0.06(-0.95%) |
Jul 02, 2014 | 5.950 | 6.074 | 5.950 | 6.036 | 554,044 | +0.08(+1.41%) |
Jul 01, 2014 | 5.738 | 6.014 | 5.738 | 5.952 | 704,824 | +0.23(+4.08%) |
Jun 30, 2014 | 5.723 | 5.781 | 5.687 | 5.719 | 1,016,807 | -0.03(-0.58%) |
Jun 27, 2014 | 5.668 | 5.808 | 5.650 | 5.752 | 13,488,191 | +0.05(+0.89%) |
Jun 26, 2014 | 5.673 | 5.733 | 5.623 | 5.701 | 773,921 | +0.05(+0.87%) |
Jun 25, 2014 | 5.628 | 5.731 | 5.628 | 5.652 | 514,568 | -0.00(-0.06%) |
Jun 24, 2014 | 5.598 | 5.696 | 5.591 | 5.655 | 612,127 | +0.07(+1.28%) |
Jun 23, 2014 | 5.606 | 5.647 | 5.573 | 5.584 | 410,114 | +0.01(+0.11%) |
Jun 20, 2014 | 5.652 | 5.652 | 5.560 | 5.577 | 781,232 | -0.05(-0.96%) |
Jun 19, 2014 | 5.650 | 5.681 | 5.542 | 5.631 | 401,449 | +0.00(+0.08%) |
Jun 18, 2014 | 5.561 | 5.678 | 5.558 | 5.627 | 244,750 | +0.06(+1.08%) |
Jun 17, 2014 | 5.553 | 5.601 | 5.519 | 5.566 | 349,814 | +0.00(+0.06%) |
Jun 16, 2014 | 5.600 | 5.684 | 5.550 | 5.563 | 322,240 | -0.07(-1.16%) |
Jun 13, 2014 | 5.717 | 5.717 | 5.598 | 5.628 | 402,306 | -0.08(-1.42%) |
Jun 12, 2014 | 5.658 | 5.717 | 5.638 | 5.709 | 248,666 | +0.04(+0.76%) |
Jun 11, 2014 | 5.676 | 5.722 | 5.642 | 5.666 | 268,848 | -0.02(-0.31%) |
Jun 10, 2014 | 5.717 | 5.740 | 5.639 | 5.684 | 265,045 | +0.00(+0.06%) |
Jun 06, 2014 | 5.708 | 5.708 | 5.588 | 5.681 | 248,755 | +0.02(+0.36%) |
Jun 05, 2014 | 5.538 | 5.668 | 5.526 | 5.660 | 327,007 | +0.05(+0.85%) |
Jun 04, 2014 | 5.706 | 5.706 | 5.569 | 5.612 | 302,121 | -0.09(-1.53%) |
Jun 03, 2014 | 5.684 | 5.738 | 5.669 | 5.700 | 429,219 | +0.01(+0.25%) |