Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.150 | 5.140 | 5.140 | 5.140 | 165,300 | +0.00(+0.00%) |
Aug 28, 2014 | 5.160 | 5.310 | 5.120 | 5.140 | 121,260 | +0.04(+0.78%) |
Aug 27, 2014 | 5.090 | 5.200 | 5.020 | 5.100 | 221,568 | +0.09(+1.80%) |
Aug 26, 2014 | 4.950 | 5.050 | 4.880 | 5.010 | 195,350 | +0.20(+4.16%) |
Aug 25, 2014 | 4.830 | 4.920 | 4.810 | 4.810 | 211,332 | -0.05(-1.03%) |
Aug 22, 2014 | 4.850 | 4.940 | 4.810 | 4.860 | 170,887 | -0.03(-0.61%) |
Aug 21, 2014 | 4.990 | 4.990 | 4.840 | 4.890 | 227,249 | -0.13(-2.59%) |
Aug 20, 2014 | 4.970 | 5.090 | 4.970 | 5.020 | 139,918 | +0.00(+0.00%) |
Aug 19, 2014 | 5.040 | 5.090 | 4.960 | 5.020 | 237,685 | -0.01(-0.20%) |
Aug 18, 2014 | 5.080 | 5.100 | 4.970 | 5.030 | 362,121 | -0.12(-2.33%) |
Aug 15, 2014 | 5.060 | 5.220 | 5.000 | 5.150 | 454,686 | -0.07(-1.34%) |
Aug 14, 2014 | 5.380 | 5.390 | 5.190 | 5.220 | 334,294 | -0.15(-2.79%) |
Aug 13, 2014 | 5.760 | 5.760 | 5.290 | 5.370 | 472,643 | -0.39(-6.77%) |
Aug 12, 2014 | 5.720 | 5.900 | 5.680 | 5.760 | 263,082 | +0.03(+0.52%) |
Aug 11, 2014 | 5.550 | 5.760 | 5.550 | 5.730 | 149,418 | +0.13(+2.32%) |
Aug 08, 2014 | 5.630 | 5.750 | 5.580 | 5.600 | 153,287 | -0.05(-0.88%) |
Aug 07, 2014 | 5.560 | 5.730 | 5.460 | 5.650 | 167,868 | +0.00(+0.00%) |
Aug 06, 2014 | 5.560 | 5.720 | 5.541 | 5.650 | 202,413 | +0.18(+3.29%) |
Aug 05, 2014 | 5.400 | 5.500 | 5.250 | 5.470 | 262,920 | +0.00(+0.00%) |
Aug 04, 2014 | 5.450 | 5.520 | 5.450 | 5.470 | 108,570 | -0.03(-0.55%) |
Aug 01, 2014 | 5.540 | 5.590 | 5.430 | 5.500 | 139,412 | +0.04(+0.73%) |
Jul 31, 2014 | 5.480 | 5.550 | 5.390 | 5.460 | 181,493 | -0.15(-2.67%) |
Jul 30, 2014 | 5.580 | 5.610 | 5.390 | 5.610 | 205,239 | -0.02(-0.36%) |
Jul 29, 2014 | 5.730 | 5.770 | 5.600 | 5.630 | 139,734 | -0.10(-1.75%) |
Jul 28, 2014 | 5.600 | 5.730 | 5.500 | 5.730 | 158,642 | +0.15(+2.69%) |
Jul 25, 2014 | 5.300 | 5.580 | 5.270 | 5.580 | 167,578 | +0.29(+5.48%) |
Jul 24, 2014 | 5.420 | 5.420 | 5.250 | 5.290 | 151,956 | -0.13(-2.40%) |
Jul 23, 2014 | 5.520 | 5.667 | 5.360 | 5.420 | 147,061 | -0.13(-2.34%) |
Jul 22, 2014 | 5.730 | 5.730 | 5.520 | 5.550 | 109,400 | -0.13(-2.29%) |
Jul 21, 2014 | 5.680 | 5.730 | 5.520 | 5.680 | 215,498 | +0.12(+2.16%) |
Jul 18, 2014 | 5.600 | 5.670 | 5.380 | 5.560 | 171,751 | -0.04(-0.71%) |
Jul 17, 2014 | 5.410 | 5.610 | 5.320 | 5.600 | 163,961 | +0.27(+5.07%) |
Jul 16, 2014 | 5.320 | 5.480 | 5.300 | 5.330 | 240,069 | +0.00(+0.00%) |
Jul 15, 2014 | 5.670 | 5.710 | 5.320 | 5.330 | 263,346 | -0.28(-4.99%) |
Jul 14, 2014 | 5.500 | 5.780 | 5.430 | 5.610 | 282,899 | -0.17(-2.94%) |
Jul 11, 2014 | 5.520 | 5.790 | 5.480 | 5.780 | 351,237 | +0.32(+5.86%) |
Jul 10, 2014 | 6.190 | 6.190 | 5.450 | 5.460 | 676,219 | -0.60(-9.90%) |
Jul 09, 2014 | 5.890 | 6.070 | 5.780 | 6.060 | 326,040 | +0.24(+4.12%) |
Jul 08, 2014 | 5.610 | 5.860 | 5.610 | 5.820 | 362,609 | +0.21(+3.74%) |
Jul 07, 2014 | 5.560 | 5.680 | 5.550 | 5.610 | 181,190 | -0.05(-0.88%) |
Jul 03, 2014 | 5.350 | 5.660 | 5.660 | 5.660 | 195,300 | +0.27(+5.01%) |
Jul 02, 2014 | 5.500 | 5.530 | 5.390 | 5.390 | 173,303 | -0.06(-1.10%) |
Jul 01, 2014 | 5.490 | 5.530 | 5.350 | 5.450 | 171,611 | -0.06(-1.09%) |
Jun 30, 2014 | 5.280 | 5.530 | 5.170 | 5.510 | 265,593 | +0.17(+3.18%) |
Jun 27, 2014 | 5.340 | 5.450 | 5.260 | 5.340 | 256,622 | -0.10(-1.84%) |
Jun 26, 2014 | 5.300 | 5.500 | 5.300 | 5.440 | 171,194 | +0.04(+0.74%) |
Jun 25, 2014 | 5.300 | 5.497 | 5.300 | 5.400 | 140,497 | +0.09(+1.69%) |
Jun 24, 2014 | 5.510 | 5.600 | 5.300 | 5.310 | 272,274 | -0.20(-3.63%) |
Jun 23, 2014 | 5.340 | 5.530 | 5.310 | 5.510 | 405,434 | +0.22(+4.16%) |
Jun 20, 2014 | 5.530 | 5.590 | 5.280 | 5.290 | 1,166,568 | -0.33(-5.87%) |
Jun 19, 2014 | 4.900 | 5.630 | 4.900 | 5.620 | 809,175 | +0.76(+15.64%) |
Jun 18, 2014 | 4.560 | 4.890 | 4.550 | 4.860 | 248,099 | +0.28(+6.11%) |
Jun 17, 2014 | 4.450 | 4.598 | 4.430 | 4.580 | 123,344 | +0.05(+1.10%) |
Jun 16, 2014 | 4.640 | 4.680 | 4.490 | 4.530 | 125,800 | -0.10(-2.16%) |
Jun 13, 2014 | 4.580 | 4.630 | 4.510 | 4.630 | 230,401 | +0.05(+1.09%) |
Jun 12, 2014 | 4.350 | 4.580 | 4.350 | 4.580 | 223,156 | +0.22(+5.05%) |
Jun 11, 2014 | 4.320 | 4.370 | 4.200 | 4.360 | 191,224 | +0.05(+1.16%) |
Jun 10, 2014 | 4.180 | 4.320 | 4.150 | 4.310 | 153,289 | +0.19(+4.61%) |
Jun 06, 2014 | 4.040 | 4.120 | 3.971 | 4.120 | 122,765 | +0.04(+0.98%) |
Jun 05, 2014 | 4.030 | 4.090 | 3.960 | 4.080 | 148,684 | +0.06(+1.49%) |
Jun 04, 2014 | 3.930 | 4.060 | 3.850 | 4.020 | 135,494 | +0.09(+2.29%) |
Jun 03, 2014 | 3.800 | 3.930 | 3.670 | 3.930 | 100,654 | +0.09(+2.34%) |