Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.820 | 5.820 | 5.820 | 0 | +0.02(+0.34%) | |
Aug 28, 2014 | 5.990 | 6.030 | 5.780 | 5.800 | 2,271,342 | -0.27(-4.45%) |
Aug 27, 2014 | 6.100 | 6.110 | 6.050 | 6.070 | 515,567 | -0.05(-0.82%) |
Aug 26, 2014 | 6.070 | 6.140 | 6.050 | 6.120 | 628,964 | +0.04(+0.66%) |
Aug 25, 2014 | 6.030 | 6.110 | 6.000 | 6.080 | 429,387 | +0.05(+0.83%) |
Aug 22, 2014 | 6.070 | 6.090 | 5.960 | 6.030 | 1,127,996 | -0.04(-0.58%) |
Aug 21, 2014 | 6.100 | 6.130 | 6.060 | 6.065 | 414,742 | -0.04(-0.74%) |
Aug 20, 2014 | 6.040 | 6.210 | 6.040 | 6.110 | 2,280,210 | +0.09(+1.50%) |
Aug 19, 2014 | 6.140 | 6.150 | 5.990 | 6.020 | 1,788,543 | -0.12(-1.95%) |
Aug 18, 2014 | 6.200 | 6.200 | 6.130 | 6.140 | 596,950 | -0.06(-0.97%) |
Aug 15, 2014 | 6.130 | 6.200 | 6.035 | 6.200 | 1,357,850 | +0.09(+1.47%) |
Aug 14, 2014 | 6.360 | 6.430 | 6.050 | 6.110 | 2,334,501 | -0.21(-3.32%) |
Aug 13, 2014 | 6.370 | 6.370 | 6.310 | 6.320 | 1,111,641 | -0.05(-0.78%) |
Aug 12, 2014 | 6.300 | 6.380 | 6.280 | 6.370 | 617,082 | +0.06(+0.95%) |
Aug 11, 2014 | 6.360 | 6.410 | 6.290 | 6.310 | 694,164 | +0.02(+0.32%) |
Aug 08, 2014 | 6.190 | 6.350 | 6.180 | 6.290 | 633,455 | +0.13(+2.11%) |
Aug 07, 2014 | 6.380 | 6.400 | 6.160 | 6.160 | 1,029,606 | -0.23(-3.60%) |
Aug 06, 2014 | 6.160 | 6.500 | 6.150 | 6.390 | 2,509,981 | +0.07(+1.11%) |
Aug 05, 2014 | 6.380 | 6.380 | 6.230 | 6.320 | 1,495,079 | -0.10(-1.56%) |
Aug 01, 2014 | 6.420 | 6.420 | 6.420 | 0 | +0.15(+2.39%) | |
Jul 31, 2014 | 6.320 | 6.340 | 6.190 | 6.270 | 1,634,069 | -0.03(-0.48%) |
Jul 30, 2014 | 6.400 | 6.420 | 6.300 | 6.300 | 2,483,141 | -0.07(-1.10%) |
Jul 29, 2014 | 6.440 | 6.450 | 6.370 | 6.370 | 2,281,891 | -0.04(-0.62%) |
Jul 28, 2014 | 6.300 | 6.480 | 6.290 | 6.410 | 1,304,802 | +0.11(+1.75%) |
Jul 25, 2014 | 6.290 | 6.380 | 6.240 | 6.300 | 959,559 | +0.01(+0.16%) |
Jul 24, 2014 | 6.290 | 6.320 | 6.250 | 6.290 | 1,580,360 | +0.01(+0.16%) |
Jul 23, 2014 | 6.180 | 6.350 | 6.170 | 6.280 | 2,015,814 | +0.15(+2.45%) |
Jul 22, 2014 | 6.150 | 6.320 | 6.090 | 6.130 | 3,041,718 | +0.02(+0.33%) |
Jul 21, 2014 | 6.040 | 6.120 | 5.990 | 6.110 | 2,007,050 | +0.02(+0.33%) |
Jul 18, 2014 | 6.130 | 6.150 | 5.950 | 6.090 | 1,975,849 | -0.08(-1.30%) |
Jul 17, 2014 | 6.230 | 6.260 | 6.100 | 6.170 | 4,220,742 | -0.07(-1.12%) |
Jul 16, 2014 | 6.320 | 6.380 | 6.190 | 6.240 | 2,357,360 | +0.03(+0.48%) |
Jul 15, 2014 | 6.420 | 6.430 | 6.190 | 6.210 | 1,374,467 | -0.17(-2.66%) |
Jul 14, 2014 | 6.280 | 6.570 | 6.280 | 6.380 | 3,106,714 | +0.11(+1.75%) |
Jul 11, 2014 | 6.140 | 6.270 | 6.040 | 6.270 | 3,992,883 | +0.05(+0.80%) |
Jul 10, 2014 | 6.120 | 6.280 | 6.100 | 6.220 | 2,863,417 | -0.06(-0.96%) |
Jul 09, 2014 | 6.250 | 6.380 | 6.220 | 6.280 | 2,877,995 | +0.03(+0.48%) |
Jul 08, 2014 | 6.180 | 6.315 | 6.120 | 6.250 | 3,603,402 | +0.03(+0.48%) |
Jul 07, 2014 | 6.120 | 6.260 | 6.120 | 6.220 | 2,197,183 | +0.04(+0.65%) |
Jul 04, 2014 | 6.180 | 6.245 | 6.140 | 6.180 | 1,206,081 | -0.13(-2.06%) |
Jul 03, 2014 | 6.100 | 6.350 | 6.060 | 6.310 | 5,360,419 | +0.22(+3.61%) |
Jul 02, 2014 | 5.870 | 6.130 | 5.830 | 6.090 | 4,968,150 | +0.22(+3.75%) |
Jun 30, 2014 | 5.870 | 5.870 | 5.870 | 0 | +0.04(+0.69%) | |
Jun 27, 2014 | 5.590 | 5.880 | 5.580 | 5.830 | 3,254,875 | +0.20(+3.55%) |
Jun 26, 2014 | 5.490 | 5.680 | 5.460 | 5.630 | 2,737,656 | +0.08(+1.44%) |
Jun 25, 2014 | 5.530 | 5.590 | 5.480 | 5.550 | 2,364,064 | -0.01(-0.18%) |
Jun 24, 2014 | 5.620 | 5.670 | 5.550 | 5.560 | 1,681,357 | -0.09(-1.59%) |
Jun 23, 2014 | 5.620 | 5.670 | 5.590 | 5.650 | 2,564,733 | +0.07(+1.25%) |
Jun 20, 2014 | 5.600 | 5.680 | 5.580 | 5.580 | 1,726,564 | -0.02(-0.36%) |
Jun 19, 2014 | 5.560 | 5.610 | 5.480 | 5.600 | 1,701,054 | +0.07(+1.27%) |
Jun 18, 2014 | 5.670 | 5.690 | 5.470 | 5.530 | 1,364,715 | -0.14(-2.47%) |
Jun 17, 2014 | 5.610 | 5.750 | 5.590 | 5.670 | 1,215,945 | +0.02(+0.35%) |
Jun 16, 2014 | 5.590 | 5.720 | 5.540 | 5.650 | 1,137,296 | +0.04(+0.71%) |
Jun 13, 2014 | 5.560 | 5.635 | 5.550 | 5.610 | 507,090 | +0.04(+0.72%) |
Jun 12, 2014 | 5.600 | 5.635 | 5.530 | 5.570 | 493,753 | -0.03(-0.54%) |
Jun 11, 2014 | 5.660 | 5.690 | 5.550 | 5.600 | 746,873 | -0.11(-1.93%) |
Jun 10, 2014 | 5.710 | 5.725 | 5.675 | 5.710 | 297,511 | +0.03(+0.53%) |
Jun 06, 2014 | 5.740 | 5.740 | 5.625 | 5.680 | 1,273,417 | -0.11(-1.90%) |
Jun 05, 2014 | 5.790 | 5.810 | 5.740 | 5.790 | 1,170,110 | -0.05(-0.86%) |
Jun 04, 2014 | 5.840 | 5.880 | 5.735 | 5.840 | 1,209,132 | -0.06(-1.02%) |
Jun 03, 2014 | 5.810 | 5.915 | 5.810 | 5.900 | 2,082,363 | -0.01(-0.17%) |