Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.109 | 6.146 | 6.146 | 6.146 | 38,767 | +0.02(+0.36%) |
Aug 28, 2014 | 5.918 | 6.212 | 5.918 | 6.124 | 58,144 | +0.14(+2.33%) |
Aug 27, 2014 | 5.911 | 6.131 | 5.903 | 5.984 | 69,625 | +0.10(+1.75%) |
Aug 26, 2014 | 6.014 | 6.175 | 5.756 | 5.881 | 71,668 | -0.10(-1.72%) |
Aug 25, 2014 | 6.014 | 6.065 | 5.925 | 5.984 | 64,929 | +0.04(+0.74%) |
Aug 22, 2014 | 5.734 | 6.190 | 5.778 | 5.940 | 67,247 | +0.16(+2.80%) |
Aug 21, 2014 | 5.521 | 5.881 | 5.521 | 5.778 | 82,769 | +0.26(+4.80%) |
Aug 20, 2014 | 5.521 | 5.543 | 5.514 | 5.514 | 9,889 | -0.02(-0.40%) |
Aug 19, 2014 | 5.561 | 5.604 | 5.514 | 5.536 | 59,699 | -0.04(-0.66%) |
Aug 18, 2014 | 5.514 | 5.631 | 5.536 | 5.572 | 62,969 | +0.04(+0.66%) |
Aug 15, 2014 | 5.521 | 5.712 | 5.499 | 5.536 | 64,811 | +0.02(+0.40%) |
Aug 14, 2014 | 5.499 | 5.572 | 5.396 | 5.514 | 41,700 | +0.02(+0.40%) |
Aug 13, 2014 | 5.550 | 5.521 | 5.374 | 5.492 | 39,386 | -0.03(-0.53%) |
Aug 12, 2014 | 5.646 | 5.675 | 5.447 | 5.521 | 42,267 | -0.10(-1.70%) |
Aug 11, 2014 | 5.528 | 5.749 | 5.521 | 5.617 | 101,663 | +0.18(+3.38%) |
Aug 08, 2014 | 5.073 | 5.536 | 5.021 | 5.433 | 83,246 | +0.37(+7.41%) |
Aug 07, 2014 | 5.014 | 5.102 | 4.999 | 5.058 | 36,037 | -0.09(-1.71%) |
Aug 06, 2014 | 5.036 | 5.146 | 5.006 | 5.146 | 116,219 | +0.05(+1.01%) |
Aug 05, 2014 | 5.058 | 5.146 | 4.999 | 5.095 | 65,664 | +0.01(+0.29%) |
Aug 04, 2014 | 5.036 | 5.095 | 4.962 | 5.080 | 108,086 | +0.04(+0.73%) |
Aug 01, 2014 | 5.095 | 5.146 | 4.999 | 5.043 | 50,469 | -0.05(-1.01%) |
Jul 31, 2014 | 5.293 | 5.293 | 5.006 | 5.095 | 71,892 | -0.05(-1.00%) |
Jul 30, 2014 | 5.146 | 5.218 | 5.146 | 5.146 | 36,768 | +0.00(+0.00%) |
Jul 29, 2014 | 5.036 | 5.256 | 5.036 | 5.146 | 58,103 | +0.13(+2.64%) |
Jul 28, 2014 | 5.073 | 5.146 | 4.962 | 5.014 | 79,255 | -0.04(-0.87%) |
Jul 25, 2014 | 5.293 | 5.308 | 4.962 | 5.058 | 178,616 | -0.26(-4.97%) |
Jul 24, 2014 | 5.411 | 5.470 | 5.297 | 5.322 | 48,941 | -0.08(-1.50%) |
Jul 23, 2014 | 5.352 | 5.455 | 5.322 | 5.403 | 18,294 | +0.03(+0.55%) |
Jul 22, 2014 | 5.433 | 5.433 | 5.315 | 5.374 | 32,559 | +0.01(+0.27%) |
Jul 21, 2014 | 5.374 | 5.396 | 5.293 | 5.359 | 42,149 | -0.07(-1.35%) |
Jul 18, 2014 | 5.440 | 5.543 | 5.367 | 5.433 | 52,227 | -0.02(-0.40%) |
Jul 17, 2014 | 5.256 | 5.624 | 5.256 | 5.455 | 86,598 | +0.22(+4.21%) |
Jul 16, 2014 | 5.183 | 5.315 | 5.153 | 5.234 | 83,656 | +0.05(+0.99%) |
Jul 15, 2014 | 5.308 | 5.425 | 5.183 | 5.183 | 79,759 | -0.11(-2.08%) |
Jul 14, 2014 | 5.462 | 5.477 | 5.249 | 5.293 | 71,511 | -0.06(-1.10%) |
Jul 11, 2014 | 5.433 | 5.433 | 5.293 | 5.352 | 108,180 | -0.04(-0.68%) |
Jul 10, 2014 | 5.418 | 5.455 | 5.359 | 5.389 | 69,294 | -0.03(-0.54%) |
Jul 09, 2014 | 5.433 | 5.484 | 5.337 | 5.418 | 62,239 | +0.05(+0.96%) |
Jul 08, 2014 | 5.499 | 5.499 | 5.322 | 5.367 | 116,664 | -0.22(-3.95%) |
Jul 07, 2014 | 5.536 | 5.602 | 5.403 | 5.587 | 128,290 | +0.05(+0.93%) |
Jul 03, 2014 | 5.756 | 5.536 | 5.536 | 5.536 | 55,090 | -0.16(-2.84%) |
Jul 02, 2014 | 5.639 | 5.918 | 5.639 | 5.697 | 193,152 | -0.01(-0.26%) |
Jul 01, 2014 | 5.727 | 5.874 | 5.639 | 5.712 | 137,159 | -0.07(-1.27%) |
Jun 30, 2014 | 5.514 | 5.800 | 5.514 | 5.786 | 94,182 | +0.30(+5.50%) |
Jun 27, 2014 | 5.381 | 5.631 | 5.367 | 5.484 | 1,480,925 | +0.04(+0.67%) |
Jun 26, 2014 | 5.418 | 5.470 | 5.337 | 5.447 | 83,974 | +0.02(+0.41%) |
Jun 25, 2014 | 5.433 | 5.506 | 5.345 | 5.425 | 163,815 | -0.06(-1.07%) |
Jun 24, 2014 | 5.661 | 5.697 | 5.455 | 5.484 | 144,751 | -0.18(-3.12%) |
Jun 23, 2014 | 5.639 | 5.717 | 5.543 | 5.661 | 178,857 | +0.12(+2.12%) |
Jun 20, 2014 | 5.367 | 5.734 | 5.345 | 5.543 | 241,912 | +0.20(+3.71%) |
Jun 19, 2014 | 5.484 | 5.495 | 5.337 | 5.345 | 178,652 | -0.08(-1.49%) |
Jun 18, 2014 | 5.440 | 5.528 | 5.330 | 5.425 | 178,419 | +0.00(+0.00%) |
Jun 17, 2014 | 5.352 | 5.492 | 5.271 | 5.425 | 158,064 | +0.04(+0.82%) |
Jun 16, 2014 | 5.514 | 5.631 | 5.367 | 5.381 | 162,740 | -0.10(-1.88%) |
Jun 13, 2014 | 5.396 | 5.631 | 5.322 | 5.484 | 141,522 | +0.09(+1.63%) |
Jun 12, 2014 | 5.359 | 5.536 | 5.220 | 5.396 | 544,225 | +0.07(+1.24%) |
Jun 11, 2014 | 5.146 | 5.367 | 5.146 | 5.330 | 130,589 | +0.17(+3.28%) |
Jun 10, 2014 | 5.183 | 5.227 | 5.161 | 5.161 | 145,883 | -0.07(-1.40%) |
Jun 06, 2014 | 5.403 | 5.440 | 5.227 | 5.234 | 270,693 | -0.20(-3.65%) |
Jun 05, 2014 | 5.602 | 5.653 | 5.425 | 5.433 | 229,588 | -0.10(-1.86%) |
Jun 04, 2014 | 5.543 | 5.661 | 5.477 | 5.536 | 170,253 | -0.03(-0.53%) |
Jun 03, 2014 | 5.697 | 5.697 | 5.528 | 5.565 | 195,716 | -0.15(-2.70%) |