Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.600 | 5.860 | 5.860 | 5.860 | 1,000,800 | +0.32(+5.78%) |
Aug 28, 2014 | 5.380 | 5.580 | 5.280 | 5.540 | 524,311 | +0.16(+2.97%) |
Aug 27, 2014 | 5.330 | 5.480 | 5.180 | 5.380 | 363,739 | +0.04(+0.75%) |
Aug 26, 2014 | 5.280 | 5.350 | 5.120 | 5.340 | 455,753 | +0.12(+2.30%) |
Aug 25, 2014 | 5.330 | 5.380 | 5.070 | 5.220 | 733,291 | +0.01(+0.19%) |
Aug 22, 2014 | 4.980 | 5.240 | 4.950 | 5.210 | 434,458 | +0.25(+5.04%) |
Aug 21, 2014 | 4.950 | 5.080 | 4.760 | 4.960 | 510,510 | +0.05(+1.02%) |
Aug 20, 2014 | 5.080 | 5.100 | 4.920 | 4.910 | 220,976 | -0.20(-3.91%) |
Aug 19, 2014 | 5.170 | 5.240 | 5.030 | 5.110 | 431,998 | -0.02(-0.39%) |
Aug 18, 2014 | 5.320 | 5.320 | 5.010 | 5.130 | 602,133 | -0.05(-0.97%) |
Aug 15, 2014 | 5.230 | 5.540 | 5.085 | 5.180 | 876,411 | +0.17(+3.39%) |
Aug 14, 2014 | 4.980 | 5.050 | 4.950 | 5.010 | 438,758 | +0.04(+0.80%) |
Aug 13, 2014 | 4.870 | 4.990 | 4.870 | 4.970 | 331,293 | +0.10(+2.05%) |
Aug 12, 2014 | 4.850 | 4.940 | 4.840 | 4.870 | 360,685 | -0.02(-0.41%) |
Aug 11, 2014 | 4.910 | 4.930 | 4.760 | 4.890 | 500,513 | +0.01(+0.20%) |
Aug 08, 2014 | 4.770 | 4.980 | 4.700 | 4.880 | 520,888 | +0.14(+2.95%) |
Aug 07, 2014 | 4.740 | 4.860 | 4.710 | 4.740 | 395,203 | +0.00(+0.00%) |
Aug 06, 2014 | 4.620 | 4.860 | 4.620 | 4.740 | 326,256 | +0.09(+1.94%) |
Aug 05, 2014 | 4.580 | 4.740 | 4.510 | 4.650 | 430,653 | +0.03(+0.65%) |
Aug 04, 2014 | 4.470 | 4.650 | 4.400 | 4.620 | 442,389 | +0.22(+5.00%) |
Aug 01, 2014 | 4.550 | 4.660 | 4.380 | 4.400 | 553,714 | -0.17(-3.72%) |
Jul 31, 2014 | 4.820 | 4.890 | 4.570 | 4.570 | 577,659 | -0.28(-5.77%) |
Jul 30, 2014 | 4.910 | 4.960 | 4.808 | 4.850 | 428,779 | +0.02(+0.41%) |
Jul 29, 2014 | 4.710 | 4.855 | 4.650 | 4.830 | 594,427 | +0.12(+2.66%) |
Jul 28, 2014 | 4.770 | 4.950 | 4.670 | 4.705 | 723,670 | -0.04(-0.95%) |
Jul 25, 2014 | 5.460 | 5.460 | 4.645 | 4.750 | 2,571,542 | -0.75(-13.64%) |
Jul 24, 2014 | 5.550 | 5.630 | 5.400 | 5.500 | 622,789 | -0.01(-0.18%) |
Jul 23, 2014 | 5.500 | 5.640 | 5.440 | 5.510 | 375,859 | +0.14(+2.61%) |
Jul 22, 2014 | 5.370 | 5.500 | 5.250 | 5.370 | 274,658 | +0.03(+0.56%) |
Jul 21, 2014 | 5.250 | 5.420 | 5.200 | 5.340 | 271,471 | +0.06(+1.14%) |
Jul 18, 2014 | 5.200 | 5.380 | 5.125 | 5.280 | 458,902 | +0.07(+1.34%) |
Jul 17, 2014 | 5.390 | 5.650 | 5.200 | 5.210 | 694,752 | -0.20(-3.70%) |
Jul 16, 2014 | 5.520 | 5.570 | 5.370 | 5.410 | 445,228 | -0.04(-0.73%) |
Jul 15, 2014 | 5.800 | 5.920 | 5.420 | 5.450 | 463,085 | -0.38(-6.52%) |
Jul 14, 2014 | 5.760 | 5.980 | 5.730 | 5.830 | 292,974 | +0.08(+1.39%) |
Jul 11, 2014 | 5.700 | 5.790 | 5.620 | 5.750 | 224,204 | +0.01(+0.17%) |
Jul 10, 2014 | 5.530 | 5.970 | 5.500 | 5.740 | 460,040 | +0.05(+0.88%) |
Jul 09, 2014 | 5.720 | 5.780 | 5.460 | 5.690 | 397,317 | -0.04(-0.70%) |
Jul 08, 2014 | 5.920 | 5.920 | 5.360 | 5.730 | 935,142 | -0.18(-3.05%) |
Jul 07, 2014 | 6.260 | 6.270 | 5.910 | 5.910 | 580,262 | -0.41(-6.49%) |
Jul 03, 2014 | 6.290 | 6.320 | 6.320 | 6.320 | 265,100 | +0.09(+1.44%) |
Jul 02, 2014 | 6.330 | 6.420 | 6.210 | 6.230 | 580,979 | -0.12(-1.89%) |
Jul 01, 2014 | 6.190 | 6.390 | 6.120 | 6.350 | 634,654 | +0.17(+2.75%) |
Jun 30, 2014 | 6.060 | 6.245 | 5.887 | 6.180 | 1,038,018 | +0.06(+0.98%) |
Jun 27, 2014 | 6.250 | 6.350 | 6.060 | 6.120 | 2,804,132 | -0.21(-3.32%) |
Jun 26, 2014 | 6.540 | 6.600 | 6.230 | 6.330 | 711,040 | -0.23(-3.51%) |
Jun 25, 2014 | 6.500 | 6.620 | 6.430 | 6.560 | 798,414 | +0.07(+1.08%) |
Jun 24, 2014 | 6.350 | 6.505 | 6.310 | 6.490 | 699,035 | +0.14(+2.20%) |
Jun 23, 2014 | 6.400 | 6.450 | 6.270 | 6.350 | 538,010 | -0.14(-2.16%) |
Jun 20, 2014 | 6.210 | 6.650 | 6.070 | 6.490 | 1,207,634 | +0.31(+5.02%) |
Jun 19, 2014 | 6.060 | 6.250 | 5.930 | 6.180 | 462,472 | +0.18(+3.00%) |
Jun 18, 2014 | 6.020 | 6.020 | 5.760 | 6.000 | 565,459 | +0.03(+0.42%) |
Jun 17, 2014 | 6.050 | 6.110 | 5.930 | 5.975 | 312,614 | -0.08(-1.24%) |
Jun 16, 2014 | 5.920 | 6.070 | 5.870 | 6.050 | 667,480 | +0.09(+1.51%) |
Jun 13, 2014 | 6.030 | 6.060 | 5.710 | 5.960 | 702,696 | -0.05(-0.83%) |
Jun 12, 2014 | 5.630 | 6.110 | 5.620 | 6.010 | 1,307,272 | +0.25(+4.34%) |
Jun 11, 2014 | 5.320 | 5.800 | 5.290 | 5.760 | 657,702 | +0.36(+6.67%) |
Jun 10, 2014 | 5.290 | 5.400 | 5.150 | 5.400 | 780,545 | +0.13(+2.47%) |
Jun 06, 2014 | 5.280 | 5.280 | 5.070 | 5.270 | 320,164 | +0.06(+1.15%) |
Jun 05, 2014 | 5.070 | 5.260 | 4.925 | 5.210 | 578,365 | +0.15(+2.96%) |
Jun 04, 2014 | 4.800 | 5.090 | 4.700 | 5.060 | 476,053 | +0.25(+5.20%) |
Jun 03, 2014 | 4.690 | 5.000 | 4.600 | 4.810 | 545,774 | +0.08(+1.69%) |