Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.752 | 5.756 | 5.756 | 5.756 | 163,453 | +0.01(+0.21%) |
Aug 28, 2014 | 5.724 | 5.756 | 5.724 | 5.744 | 238,748 | -0.01(-0.14%) |
Aug 27, 2014 | 5.740 | 5.752 | 5.736 | 5.752 | 253,934 | +0.02(+0.35%) |
Aug 26, 2014 | 5.728 | 5.756 | 5.728 | 5.732 | 236,523 | +0.01(+0.14%) |
Aug 25, 2014 | 5.724 | 5.744 | 5.724 | 5.724 | 325,046 | +0.02(+0.36%) |
Aug 22, 2014 | 5.720 | 5.720 | 5.699 | 5.703 | 270,225 | -0.02(-0.35%) |
Aug 21, 2014 | 5.712 | 5.734 | 5.703 | 5.724 | 351,364 | +0.02(+0.43%) |
Aug 20, 2014 | 5.671 | 5.703 | 5.663 | 5.699 | 219,712 | +0.03(+0.50%) |
Aug 19, 2014 | 5.659 | 5.679 | 5.651 | 5.671 | 208,142 | +0.04(+0.65%) |
Aug 18, 2014 | 5.610 | 5.638 | 5.610 | 5.634 | 312,694 | +0.04(+0.73%) |
Aug 15, 2014 | 5.610 | 5.630 | 5.569 | 5.594 | 321,356 | +0.01(+0.22%) |
Aug 14, 2014 | 5.569 | 5.594 | 5.569 | 5.582 | 266,936 | +0.02(+0.29%) |
Aug 13, 2014 | 5.549 | 5.578 | 5.549 | 5.565 | 241,163 | +0.03(+0.51%) |
Aug 12, 2014 | 5.537 | 5.546 | 5.521 | 5.537 | 411,532 | -0.01(-0.22%) |
Aug 11, 2014 | 5.545 | 5.569 | 5.541 | 5.549 | 594,592 | +0.03(+0.59%) |
Aug 08, 2014 | 5.480 | 5.504 | 5.464 | 5.517 | 310,668 | +0.06(+1.04%) |
Aug 07, 2014 | 5.504 | 5.513 | 5.444 | 5.460 | 328,378 | -0.03(-0.52%) |
Aug 06, 2014 | 5.468 | 5.508 | 5.468 | 5.488 | 395,451 | +0.00(+0.07%) |
Aug 05, 2014 | 5.524 | 5.529 | 5.464 | 5.484 | 534,253 | -0.05(-0.95%) |
Aug 04, 2014 | 5.496 | 5.545 | 5.484 | 5.537 | 282,653 | +0.04(+0.81%) |
Aug 01, 2014 | 5.500 | 5.533 | 5.472 | 5.492 | 583,766 | -0.03(-0.51%) |
Jul 31, 2014 | 5.569 | 5.577 | 5.520 | 5.520 | 712,236 | -0.09(-1.66%) |
Jul 30, 2014 | 5.642 | 5.650 | 5.605 | 5.614 | 441,655 | -0.03(-0.50%) |
Jul 29, 2014 | 5.662 | 5.678 | 5.642 | 5.642 | 322,954 | -0.01(-0.14%) |
Jul 28, 2014 | 5.650 | 5.662 | 5.630 | 5.650 | 866,706 | -0.00(-0.07%) |
Jul 25, 2014 | 5.670 | 5.672 | 5.642 | 5.654 | 199,908 | -0.03(-0.50%) |
Jul 24, 2014 | 5.682 | 5.703 | 5.678 | 5.682 | 270,514 | +0.00(+0.07%) |
Jul 23, 2014 | 5.666 | 5.685 | 5.663 | 5.678 | 158,339 | +0.02(+0.36%) |
Jul 22, 2014 | 5.650 | 5.666 | 5.646 | 5.658 | 154,250 | +0.02(+0.29%) |
Jul 21, 2014 | 5.630 | 5.646 | 5.618 | 5.642 | 267,645 | +0.00(+0.00%) |
Jul 18, 2014 | 5.601 | 5.642 | 5.597 | 5.642 | 140,759 | +0.06(+1.16%) |
Jul 17, 2014 | 5.630 | 5.650 | 5.577 | 5.577 | 211,160 | -0.06(-1.08%) |
Jul 16, 2014 | 5.638 | 5.658 | 5.634 | 5.638 | 263,534 | +0.01(+0.22%) |
Jul 15, 2014 | 5.638 | 5.642 | 5.602 | 5.626 | 186,689 | +0.00(+0.00%) |
Jul 14, 2014 | 5.618 | 5.646 | 5.614 | 5.626 | 296,912 | +0.03(+0.51%) |
Jul 11, 2014 | 5.581 | 5.598 | 5.569 | 5.597 | 202,628 | +0.01(+0.14%) |
Jul 10, 2014 | 5.565 | 5.601 | 5.553 | 5.589 | 275,779 | -0.02(-0.36%) |
Jul 09, 2014 | 5.618 | 5.618 | 5.593 | 5.609 | 200,069 | +0.02(+0.36%) |
Jul 08, 2014 | 5.618 | 5.618 | 5.573 | 5.589 | 282,525 | -0.05(-0.86%) |
Jul 07, 2014 | 5.642 | 5.644 | 5.614 | 5.638 | 512,495 | -0.01(-0.14%) |
Jul 03, 2014 | 5.622 | 5.646 | 5.646 | 5.646 | 108,962 | +0.03(+0.58%) |
Jul 02, 2014 | 5.614 | 5.620 | 5.597 | 5.614 | 202,698 | +0.00(+0.07%) |
Jul 01, 2014 | 5.565 | 5.618 | 5.565 | 5.609 | 279,893 | +0.04(+0.80%) |
Jun 30, 2014 | 5.565 | 5.589 | 5.557 | 5.565 | 321,279 | +0.00(+0.00%) |
Jun 27, 2014 | 5.537 | 5.565 | 5.533 | 5.565 | 465,958 | +0.00(+0.07%) |
Jun 26, 2014 | 5.569 | 5.569 | 5.533 | 5.561 | 265,637 | +0.00(+0.00%) |
Jun 25, 2014 | 5.508 | 5.561 | 5.508 | 5.561 | 397,738 | +0.03(+0.59%) |
Jun 24, 2014 | 5.557 | 5.581 | 5.524 | 5.529 | 1,007,132 | -0.03(-0.58%) |
Jun 23, 2014 | 5.569 | 5.573 | 5.545 | 5.561 | 307,109 | -0.02(-0.29%) |
Jun 20, 2014 | 5.581 | 5.581 | 5.561 | 5.577 | 351,888 | +0.03(+0.51%) |
Jun 19, 2014 | 5.549 | 5.561 | 5.533 | 5.549 | 370,891 | +0.00(+0.07%) |
Jun 18, 2014 | 5.512 | 5.549 | 5.500 | 5.545 | 449,542 | +0.03(+0.51%) |
Jun 17, 2014 | 5.504 | 5.516 | 5.492 | 5.516 | 187,104 | +0.02(+0.29%) |
Jun 16, 2014 | 5.488 | 5.511 | 5.484 | 5.500 | 368,800 | +0.00(+0.07%) |
Jun 13, 2014 | 5.496 | 5.513 | 5.481 | 5.496 | 307,564 | +0.01(+0.22%) |
Jun 12, 2014 | 5.512 | 5.520 | 5.476 | 5.484 | 343,200 | -0.03(-0.51%) |
Jun 11, 2014 | 5.524 | 5.533 | 5.508 | 5.512 | 291,170 | -0.02(-0.44%) |
Jun 10, 2014 | 5.524 | 5.537 | 5.524 | 5.537 | 149,219 | +0.01(+0.22%) |
Jun 06, 2014 | 5.504 | 5.537 | 5.500 | 5.524 | 289,467 | +0.02(+0.29%) |
Jun 05, 2014 | 5.484 | 5.512 | 5.476 | 5.508 | 381,481 | +0.03(+0.59%) |
Jun 04, 2014 | 5.472 | 5.480 | 5.460 | 5.476 | 274,321 | +0.00(+0.07%) |
Jun 03, 2014 | 5.480 | 5.488 | 5.472 | 5.472 | 194,517 | -0.02(-0.29%) |