Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.674 | 5.661 | 5.661 | 5.661 | 146,599 | +0.01(+0.24%) |
Aug 28, 2014 | 5.652 | 5.665 | 5.638 | 5.647 | 146,371 | -0.01(-0.25%) |
Aug 27, 2014 | 5.661 | 5.670 | 5.647 | 5.662 | 182,712 | +0.00(+0.02%) |
Aug 26, 2014 | 5.647 | 5.661 | 5.638 | 5.661 | 260,747 | +0.02(+0.40%) |
Aug 25, 2014 | 5.670 | 5.683 | 5.616 | 5.638 | 245,258 | +0.00(+0.08%) |
Aug 22, 2014 | 5.670 | 5.674 | 5.670 | 5.634 | 146,022 | -0.04(-0.71%) |
Aug 21, 2014 | 5.687 | 5.705 | 5.674 | 5.674 | 189,588 | +0.00(+0.00%) |
Aug 20, 2014 | 5.656 | 5.687 | 5.638 | 5.674 | 234,994 | +0.01(+0.16%) |
Aug 19, 2014 | 5.670 | 5.674 | 5.661 | 5.665 | 129,337 | +0.00(+0.08%) |
Aug 18, 2014 | 5.629 | 5.661 | 5.620 | 5.661 | 139,950 | +0.05(+0.96%) |
Aug 15, 2014 | 5.647 | 5.647 | 5.647 | 5.607 | 110,262 | -0.02(-0.32%) |
Aug 14, 2014 | 5.598 | 5.625 | 5.593 | 5.625 | 223,907 | +0.04(+0.72%) |
Aug 13, 2014 | 5.562 | 5.593 | 5.558 | 5.585 | 153,274 | +0.05(+0.97%) |
Aug 12, 2014 | 5.540 | 5.560 | 5.531 | 5.531 | 195,162 | -0.01(-0.24%) |
Aug 11, 2014 | 5.522 | 5.562 | 5.522 | 5.544 | 170,508 | +0.02(+0.32%) |
Aug 08, 2014 | 5.495 | 5.526 | 5.482 | 5.526 | 168,113 | +0.02(+0.39%) |
Aug 07, 2014 | 5.526 | 5.526 | 5.491 | 5.505 | 188,080 | +0.01(+0.18%) |
Aug 06, 2014 | 5.491 | 5.517 | 5.482 | 5.495 | 198,074 | +0.00(+0.08%) |
Aug 05, 2014 | 5.540 | 5.540 | 5.486 | 5.491 | 221,096 | -0.06(-1.05%) |
Aug 04, 2014 | 5.526 | 5.553 | 5.500 | 5.549 | 175,335 | +0.02(+0.40%) |
Aug 01, 2014 | 5.535 | 5.566 | 5.513 | 5.526 | 198,295 | -0.02(-0.32%) |
Jul 31, 2014 | 5.607 | 5.607 | 5.540 | 5.544 | 233,242 | -0.08(-1.35%) |
Jul 30, 2014 | 5.647 | 5.652 | 5.607 | 5.620 | 157,446 | -0.01(-0.16%) |
Jul 29, 2014 | 5.665 | 5.665 | 5.620 | 5.629 | 252,988 | -0.02(-0.40%) |
Jul 28, 2014 | 5.643 | 5.663 | 5.634 | 5.652 | 136,448 | +0.02(+0.32%) |
Jul 25, 2014 | 5.647 | 5.674 | 5.629 | 5.634 | 167,876 | -0.03(-0.55%) |
Jul 24, 2014 | 5.696 | 5.696 | 5.647 | 5.665 | 122,276 | -0.01(-0.16%) |
Jul 23, 2014 | 5.661 | 5.683 | 5.647 | 5.674 | 221,161 | +0.01(+0.16%) |
Jul 22, 2014 | 5.656 | 5.665 | 5.638 | 5.665 | 176,196 | +0.03(+0.56%) |
Jul 21, 2014 | 5.634 | 5.643 | 5.616 | 5.634 | 168,803 | +0.00(+0.00%) |
Jul 18, 2014 | 5.616 | 5.638 | 5.598 | 5.634 | 253,042 | +0.04(+0.72%) |
Jul 17, 2014 | 5.625 | 5.629 | 5.571 | 5.593 | 248,724 | -0.03(-0.56%) |
Jul 16, 2014 | 5.616 | 5.638 | 5.602 | 5.625 | 414,529 | +0.02(+0.40%) |
Jul 15, 2014 | 5.585 | 5.611 | 5.567 | 5.602 | 194,440 | +0.01(+0.24%) |
Jul 14, 2014 | 5.593 | 5.598 | 5.576 | 5.589 | 121,983 | +0.01(+0.16%) |
Jul 11, 2014 | 5.571 | 5.585 | 5.567 | 5.580 | 98,042 | +0.01(+0.24%) |
Jul 10, 2014 | 5.549 | 5.571 | 5.531 | 5.567 | 137,910 | +0.02(+0.32%) |
Jul 09, 2014 | 5.526 | 5.549 | 5.522 | 5.549 | 156,429 | +0.01(+0.16%) |
Jul 08, 2014 | 5.513 | 5.544 | 5.513 | 5.540 | 149,057 | +0.00(+0.08%) |
Jul 07, 2014 | 5.531 | 5.544 | 5.522 | 5.535 | 173,172 | +0.00(+0.00%) |
Jul 03, 2014 | 5.558 | 5.535 | 5.535 | 5.535 | 123,581 | -0.03(-0.56%) |
Jul 02, 2014 | 5.567 | 5.571 | 5.540 | 5.567 | 248,898 | -0.01(-0.15%) |
Jul 01, 2014 | 5.535 | 5.580 | 5.535 | 5.575 | 297,428 | +0.03(+0.52%) |
Jun 30, 2014 | 5.544 | 5.553 | 5.531 | 5.546 | 280,368 | -0.01(-0.13%) |
Jun 27, 2014 | 5.544 | 5.567 | 5.531 | 5.553 | 275,032 | +0.00(+0.08%) |
Jun 26, 2014 | 5.553 | 5.553 | 5.526 | 5.549 | 169,389 | +0.01(+0.18%) |
Jun 25, 2014 | 5.526 | 5.558 | 5.522 | 5.539 | 305,107 | -0.01(-0.18%) |
Jun 24, 2014 | 5.544 | 5.576 | 5.535 | 5.549 | 211,833 | +0.00(+0.08%) |
Jun 23, 2014 | 5.549 | 5.580 | 5.535 | 5.544 | 341,855 | +0.00(+0.00%) |
Jun 20, 2014 | 5.549 | 5.571 | 5.517 | 5.544 | 596,481 | -0.00(-0.08%) |
Jun 19, 2014 | 5.473 | 5.558 | 5.455 | 5.549 | 510,377 | +0.07(+1.22%) |
Jun 18, 2014 | 5.441 | 5.482 | 5.397 | 5.482 | 626,767 | +0.02(+0.41%) |
Jun 17, 2014 | 5.477 | 5.477 | 5.455 | 5.459 | 203,772 | -0.01(-0.16%) |
Jun 16, 2014 | 5.464 | 5.500 | 5.446 | 5.468 | 148,190 | -0.04(-0.81%) |
Jun 13, 2014 | 5.585 | 5.620 | 5.513 | 5.513 | 161,317 | -0.07(-1.28%) |
Jun 12, 2014 | 5.643 | 5.643 | 5.585 | 5.585 | 75,002 | -0.04(-0.72%) |
Jun 11, 2014 | 5.656 | 5.656 | 5.616 | 5.625 | 43,497 | -0.02(-0.32%) |
Jun 10, 2014 | 5.674 | 5.683 | 5.643 | 5.643 | 37,847 | -0.09(-1.64%) |
Jun 06, 2014 | 5.746 | 5.750 | 5.705 | 5.737 | 119,569 | +0.00(+0.00%) |
Jun 05, 2014 | 5.638 | 5.741 | 5.634 | 5.737 | 128,238 | +0.09(+1.67%) |
Jun 04, 2014 | 5.674 | 5.674 | 5.626 | 5.643 | 106,932 | +0.01(+0.24%) |
Jun 03, 2014 | 5.629 | 5.634 | 5.616 | 5.629 | 50,502 | -0.01(-0.16%) |