Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.560 | 6.560 | 6.560 | 0 | +0.23(+3.63%) | |
Aug 28, 2014 | 6.300 | 6.430 | 6.260 | 6.330 | 338,383 | +0.06(+0.96%) |
Aug 27, 2014 | 6.310 | 6.310 | 6.270 | 6.270 | 336,504 | -0.01(-0.16%) |
Aug 26, 2014 | 6.370 | 6.410 | 6.270 | 6.280 | 359,610 | -0.04(-0.63%) |
Aug 25, 2014 | 6.360 | 6.390 | 6.290 | 6.320 | 206,339 | -0.11(-1.71%) |
Aug 22, 2014 | 6.260 | 6.520 | 6.260 | 6.430 | 574,381 | +0.16(+2.55%) |
Aug 21, 2014 | 6.200 | 6.290 | 6.140 | 6.270 | 235,056 | -0.06(-0.95%) |
Aug 20, 2014 | 6.390 | 6.390 | 6.270 | 6.330 | 240,876 | -0.02(-0.31%) |
Aug 19, 2014 | 6.380 | 6.400 | 6.300 | 6.350 | 378,632 | -0.01(-0.16%) |
Aug 18, 2014 | 6.030 | 6.370 | 6.020 | 6.360 | 282,431 | +0.26(+4.26%) |
Aug 15, 2014 | 5.960 | 6.170 | 5.940 | 6.100 | 387,898 | +0.04(+0.66%) |
Aug 14, 2014 | 6.000 | 6.110 | 5.990 | 6.060 | 314,207 | +0.05(+0.83%) |
Aug 13, 2014 | 5.900 | 6.040 | 5.900 | 6.010 | 184,417 | +0.09(+1.52%) |
Aug 12, 2014 | 5.890 | 5.980 | 5.870 | 5.920 | 281,881 | +0.02(+0.34%) |
Aug 11, 2014 | 6.000 | 6.030 | 5.820 | 5.900 | 241,176 | -0.08(-1.34%) |
Aug 08, 2014 | 5.980 | 6.070 | 5.930 | 5.980 | 207,648 | -0.02(-0.33%) |
Aug 07, 2014 | 5.830 | 6.060 | 5.740 | 6.000 | 501,469 | +0.15(+2.56%) |
Aug 06, 2014 | 5.750 | 5.880 | 5.680 | 5.850 | 318,921 | +0.15(+2.63%) |
Aug 05, 2014 | 5.860 | 5.880 | 5.645 | 5.700 | 470,091 | -0.13(-2.23%) |
Aug 01, 2014 | 5.830 | 5.830 | 5.830 | 0 | +0.16(+2.82%) | |
Jul 31, 2014 | 5.750 | 5.810 | 5.635 | 5.670 | 738,553 | -0.11(-1.90%) |
Jul 30, 2014 | 6.070 | 6.170 | 5.770 | 5.780 | 1,234,890 | -0.54(-8.54%) |
Jul 29, 2014 | 6.360 | 6.370 | 6.240 | 6.320 | 199,248 | +0.02(+0.32%) |
Jul 28, 2014 | 6.270 | 6.360 | 6.270 | 6.300 | 301,147 | -0.01(-0.16%) |
Jul 25, 2014 | 6.160 | 6.310 | 6.160 | 6.310 | 255,105 | +0.13(+2.10%) |
Jul 24, 2014 | 6.330 | 6.345 | 6.140 | 6.180 | 299,637 | -0.17(-2.68%) |
Jul 23, 2014 | 6.340 | 6.370 | 6.290 | 6.350 | 213,076 | +0.03(+0.47%) |
Jul 22, 2014 | 6.240 | 6.400 | 6.240 | 6.320 | 361,647 | +0.14(+2.27%) |
Jul 21, 2014 | 6.350 | 6.350 | 6.115 | 6.180 | 399,575 | -0.11(-1.75%) |
Jul 18, 2014 | 6.260 | 6.350 | 6.220 | 6.290 | 352,714 | -0.11(-1.72%) |
Jul 17, 2014 | 6.250 | 6.410 | 6.220 | 6.400 | 643,096 | +0.23(+3.73%) |
Jul 16, 2014 | 6.060 | 6.210 | 6.050 | 6.170 | 534,428 | +0.13(+2.15%) |
Jul 15, 2014 | 6.190 | 6.235 | 6.040 | 6.040 | 414,163 | -0.13(-2.11%) |
Jul 14, 2014 | 6.110 | 6.310 | 6.050 | 6.170 | 595,988 | -0.15(-2.37%) |
Jul 11, 2014 | 6.220 | 6.330 | 6.190 | 6.320 | 438,993 | +0.07(+1.12%) |
Jul 10, 2014 | 6.630 | 6.630 | 6.230 | 6.250 | 780,089 | -0.30(-4.58%) |
Jul 09, 2014 | 6.500 | 6.625 | 6.410 | 6.550 | 589,205 | +0.05(+0.77%) |
Jul 08, 2014 | 6.420 | 6.530 | 6.350 | 6.500 | 740,457 | +0.01(+0.15%) |
Jul 07, 2014 | 6.390 | 6.540 | 6.335 | 6.490 | 595,682 | +0.07(+1.09%) |
Jul 04, 2014 | 6.440 | 6.480 | 6.350 | 6.420 | 160,385 | +0.03(+0.47%) |
Jul 03, 2014 | 6.220 | 6.460 | 6.160 | 6.390 | 610,365 | +0.09(+1.43%) |
Jul 02, 2014 | 6.750 | 6.760 | 6.260 | 6.300 | 6,359,763 | -0.43(-6.39%) |
Jun 30, 2014 | 6.730 | 6.730 | 6.730 | 0 | +0.70(+11.61%) | |
Jun 27, 2014 | 5.800 | 6.100 | 5.780 | 6.030 | 1,103,390 | +0.22(+3.79%) |
Jun 26, 2014 | 5.660 | 5.820 | 5.630 | 5.810 | 503,341 | +0.09(+1.57%) |
Jun 25, 2014 | 5.650 | 5.740 | 5.590 | 5.720 | 846,572 | +0.02(+0.35%) |
Jun 24, 2014 | 5.810 | 5.830 | 5.670 | 5.700 | 1,152,930 | -0.03(-0.52%) |
Jun 23, 2014 | 5.790 | 5.870 | 5.690 | 5.730 | 1,436,260 | +0.05(+0.88%) |
Jun 20, 2014 | 5.400 | 5.760 | 5.370 | 5.680 | 12,966,291 | +0.29(+5.38%) |
Jun 19, 2014 | 5.440 | 5.500 | 5.320 | 5.390 | 2,031,293 | +0.03(+0.56%) |
Jun 18, 2014 | 5.340 | 5.450 | 5.210 | 5.360 | 1,217,526 | +0.11(+2.10%) |
Jun 17, 2014 | 5.000 | 5.585 | 4.930 | 5.250 | 1,874,279 | +0.17(+3.35%) |
Jun 16, 2014 | 5.150 | 5.150 | 4.860 | 5.080 | 1,647,205 | +0.33(+6.95%) |
Jun 13, 2014 | 4.730 | 4.880 | 4.530 | 4.750 | 1,022,769 | +0.18(+3.94%) |
Jun 12, 2014 | 4.350 | 4.580 | 4.310 | 4.570 | 527,380 | +0.26(+6.03%) |
Jun 11, 2014 | 4.100 | 4.590 | 4.070 | 4.310 | 1,455,736 | +0.24(+5.90%) |
Jun 10, 2014 | 3.980 | 4.105 | 3.960 | 4.070 | 592,135 | +0.08(+2.01%) |
Jun 06, 2014 | 4.040 | 4.050 | 3.970 | 3.990 | 1,278,377 | +0.03(+0.76%) |
Jun 05, 2014 | 4.050 | 4.050 | 3.930 | 3.960 | 331,973 | -0.02(-0.50%) |
Jun 04, 2014 | 4.000 | 4.060 | 3.960 | 3.980 | 1,150,753 | +0.04(+1.02%) |
Jun 03, 2014 | 3.790 | 4.260 | 3.790 | 3.940 | 1,380,676 | +0.24(+6.49%) |