Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.340 | 5.500 | 5.500 | 5.500 | 124,700 | +0.05(+0.92%) |
Aug 28, 2014 | 5.380 | 5.540 | 5.380 | 5.450 | 10,589 | +0.02(+0.37%) |
Aug 27, 2014 | 5.368 | 5.480 | 5.368 | 5.430 | 33,284 | +0.03(+0.56%) |
Aug 26, 2014 | 5.480 | 5.570 | 5.350 | 5.400 | 43,844 | -0.04(-0.74%) |
Aug 25, 2014 | 5.550 | 5.550 | 5.300 | 5.440 | 43,249 | -0.07(-1.27%) |
Aug 22, 2014 | 5.460 | 5.570 | 5.410 | 5.510 | 4,320 | +0.04(+0.73%) |
Aug 21, 2014 | 5.480 | 5.540 | 5.480 | 5.470 | 15,217 | -0.02(-0.36%) |
Aug 20, 2014 | 5.510 | 5.600 | 5.452 | 5.490 | 32,975 | -0.06(-1.08%) |
Aug 19, 2014 | 5.720 | 5.720 | 5.445 | 5.550 | 84,502 | -0.03(-0.54%) |
Aug 18, 2014 | 5.790 | 5.800 | 5.510 | 5.580 | 86,781 | -0.16(-2.79%) |
Aug 15, 2014 | 5.410 | 5.850 | 5.420 | 5.740 | 41,980 | +0.32(+5.90%) |
Aug 14, 2014 | 5.230 | 5.420 | 5.230 | 5.420 | 29,898 | +0.15(+2.85%) |
Aug 13, 2014 | 5.310 | 5.310 | 5.240 | 5.270 | 63,297 | -0.05(-0.94%) |
Aug 12, 2014 | 5.320 | 5.500 | 5.310 | 5.320 | 26,020 | +0.03(+0.57%) |
Aug 11, 2014 | 5.340 | 5.430 | 5.210 | 5.290 | 16,780 | +0.00(+0.00%) |
Aug 08, 2014 | 5.240 | 5.340 | 5.170 | 5.290 | 8,086 | +0.03(+0.57%) |
Aug 07, 2014 | 5.328 | 5.328 | 5.210 | 5.260 | 4,738 | -0.04(-0.75%) |
Aug 06, 2014 | 5.260 | 5.360 | 5.195 | 5.300 | 22,881 | -0.04(-0.75%) |
Aug 05, 2014 | 5.240 | 5.385 | 5.200 | 5.340 | 27,219 | +0.02(+0.38%) |
Aug 04, 2014 | 5.510 | 5.510 | 5.230 | 5.320 | 41,314 | -0.14(-2.56%) |
Aug 01, 2014 | 5.340 | 5.580 | 5.140 | 5.460 | 59,498 | +0.02(+0.37%) |
Jul 31, 2014 | 5.240 | 5.500 | 5.240 | 5.440 | 50,856 | +0.16(+3.03%) |
Jul 30, 2014 | 5.240 | 5.310 | 5.060 | 5.280 | 37,472 | +0.00(+0.00%) |
Jul 29, 2014 | 5.010 | 5.340 | 5.010 | 5.280 | 58,324 | +0.22(+4.35%) |
Jul 28, 2014 | 5.210 | 5.250 | 5.050 | 5.060 | 127,972 | -0.11(-2.13%) |
Jul 25, 2014 | 5.240 | 5.330 | 5.110 | 5.170 | 54,047 | -0.10(-1.90%) |
Jul 24, 2014 | 5.330 | 5.392 | 5.250 | 5.270 | 48,177 | -0.08(-1.50%) |
Jul 23, 2014 | 5.340 | 5.580 | 5.250 | 5.350 | 77,219 | -0.09(-1.65%) |
Jul 22, 2014 | 5.080 | 5.602 | 5.030 | 5.440 | 101,940 | +0.34(+6.67%) |
Jul 21, 2014 | 5.130 | 5.300 | 5.020 | 5.100 | 83,238 | -0.07(-1.35%) |
Jul 18, 2014 | 5.110 | 5.249 | 5.100 | 5.170 | 79,481 | +0.03(+0.58%) |
Jul 17, 2014 | 5.550 | 5.580 | 5.110 | 5.140 | 214,919 | -0.46(-8.21%) |
Jul 16, 2014 | 5.770 | 5.770 | 5.570 | 5.600 | 41,595 | -0.14(-2.44%) |
Jul 15, 2014 | 5.870 | 5.940 | 5.650 | 5.740 | 76,571 | -0.09(-1.54%) |
Jul 14, 2014 | 5.710 | 5.850 | 5.450 | 5.830 | 103,595 | +0.16(+2.82%) |
Jul 11, 2014 | 5.740 | 5.900 | 5.550 | 5.670 | 116,716 | -0.18(-3.08%) |
Jul 10, 2014 | 6.100 | 6.175 | 5.760 | 5.850 | 203,707 | -0.42(-6.70%) |
Jul 09, 2014 | 6.170 | 6.310 | 6.140 | 6.270 | 34,117 | +0.07(+1.13%) |
Jul 08, 2014 | 6.360 | 6.380 | 6.100 | 6.200 | 112,502 | -0.20(-3.13%) |
Jul 07, 2014 | 6.760 | 6.860 | 6.100 | 6.400 | 137,724 | -0.38(-5.60%) |
Jul 03, 2014 | 6.840 | 6.780 | 6.780 | 6.780 | 14,000 | -0.01(-0.15%) |
Jul 02, 2014 | 6.640 | 6.800 | 6.440 | 6.790 | 64,968 | +0.18(+2.72%) |
Jul 01, 2014 | 6.820 | 6.870 | 6.460 | 6.610 | 99,317 | -0.14(-2.07%) |
Jun 30, 2014 | 7.030 | 7.040 | 6.500 | 6.750 | 192,704 | -0.35(-4.93%) |
Jun 27, 2014 | 6.640 | 7.150 | 6.530 | 7.100 | 297,585 | +0.47(+7.09%) |
Jun 26, 2014 | 6.600 | 6.769 | 6.440 | 6.630 | 102,927 | -0.01(-0.15%) |
Jun 25, 2014 | 6.170 | 6.670 | 6.130 | 6.640 | 222,005 | +0.48(+7.79%) |
Jun 24, 2014 | 6.280 | 6.330 | 6.120 | 6.160 | 93,332 | -0.18(-2.84%) |
Jun 23, 2014 | 6.200 | 6.650 | 6.105 | 6.340 | 354,365 | +0.15(+2.42%) |
Jun 20, 2014 | 5.880 | 6.250 | 5.844 | 6.190 | 203,990 | +0.34(+5.81%) |
Jun 19, 2014 | 6.000 | 6.000 | 5.750 | 5.850 | 226,821 | +0.23(+4.09%) |
Jun 18, 2014 | 5.650 | 5.650 | 5.504 | 5.620 | 42,174 | -0.06(-1.06%) |
Jun 17, 2014 | 5.800 | 5.800 | 5.500 | 5.680 | 90,647 | +0.09(+1.61%) |
Jun 16, 2014 | 4.940 | 5.700 | 4.940 | 5.590 | 187,849 | +0.16(+2.95%) |
Jun 13, 2014 | 5.040 | 5.800 | 5.020 | 5.430 | 130,318 | +0.30(+5.85%) |
Jun 12, 2014 | 5.280 | 5.300 | 5.020 | 5.130 | 258,571 | -0.10(-1.91%) |
Jun 11, 2014 | 5.200 | 5.250 | 5.200 | 5.230 | 45,347 | +0.00(+0.00%) |
Jun 10, 2014 | 5.240 | 5.280 | 5.150 | 5.230 | 54,347 | +0.03(+0.58%) |
Jun 06, 2014 | 5.210 | 5.320 | 5.134 | 5.200 | 79,291 | -0.02(-0.38%) |
Jun 05, 2014 | 5.250 | 5.290 | 5.110 | 5.220 | 78,552 | +0.00(+0.00%) |
Jun 04, 2014 | 5.290 | 5.300 | 5.120 | 5.220 | 43,830 | -0.08(-1.51%) |
Jun 03, 2014 | 5.130 | 5.350 | 5.050 | 5.300 | 210,343 | +0.14(+2.71%) |