Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.125 | 6.243 | 6.243 | 6.243 | 6,489,800 | +0.11(+1.80%) |
Aug 28, 2014 | 6.162 | 6.184 | 6.133 | 6.133 | 5,111,656 | +0.03(+0.48%) |
Aug 27, 2014 | 6.184 | 6.191 | 6.038 | 6.103 | 4,969,463 | -0.04(-0.60%) |
Aug 26, 2014 | 6.059 | 6.155 | 6.052 | 6.140 | 8,005,424 | +0.12(+2.08%) |
Aug 25, 2014 | 6.147 | 6.155 | 5.993 | 6.015 | 7,754,465 | -0.14(-2.27%) |
Aug 22, 2014 | 6.155 | 6.221 | 6.118 | 6.155 | 4,724,787 | +0.00(+0.00%) |
Aug 21, 2014 | 6.272 | 6.280 | 6.089 | 6.155 | 11,582,857 | -0.19(-3.01%) |
Aug 20, 2014 | 6.338 | 6.412 | 6.309 | 6.346 | 4,481,369 | +0.02(+0.35%) |
Aug 19, 2014 | 6.404 | 6.446 | 6.302 | 6.324 | 4,671,559 | -0.09(-1.37%) |
Aug 18, 2014 | 6.353 | 6.427 | 6.317 | 6.412 | 4,393,446 | +0.02(+0.34%) |
Aug 15, 2014 | 6.331 | 6.427 | 6.316 | 6.390 | 6,213,990 | -0.04(-0.68%) |
Aug 14, 2014 | 6.471 | 6.573 | 6.404 | 6.434 | 6,369,192 | -0.03(-0.45%) |
Aug 13, 2014 | 6.573 | 6.603 | 6.427 | 6.463 | 6,742,748 | -0.09(-1.35%) |
Aug 12, 2014 | 6.478 | 6.640 | 6.471 | 6.551 | 9,284,490 | +0.10(+1.48%) |
Aug 11, 2014 | 6.368 | 6.471 | 6.324 | 6.456 | 7,450,134 | +0.12(+1.85%) |
Aug 08, 2014 | 6.397 | 6.456 | 6.280 | 6.338 | 7,823,738 | -0.06(-0.92%) |
Aug 07, 2014 | 6.331 | 6.427 | 6.280 | 6.397 | 7,590,411 | +0.04(+0.58%) |
Aug 06, 2014 | 6.360 | 6.427 | 6.331 | 6.360 | 6,408,628 | +0.10(+1.64%) |
Aug 05, 2014 | 6.243 | 6.302 | 6.118 | 6.258 | 8,265,126 | +0.01(+0.24%) |
Aug 04, 2014 | 6.353 | 6.360 | 6.177 | 6.243 | 6,240,363 | -0.12(-1.85%) |
Aug 01, 2014 | 6.338 | 6.485 | 6.313 | 6.360 | 10,790,867 | +0.10(+1.64%) |
Jul 31, 2014 | 6.081 | 6.294 | 6.059 | 6.258 | 14,644,082 | +0.14(+2.28%) |
Jul 30, 2014 | 6.162 | 6.191 | 6.008 | 6.118 | 8,565,575 | -0.06(-0.95%) |
Jul 29, 2014 | 6.177 | 6.228 | 6.125 | 6.177 | 5,360,165 | +0.01(+0.24%) |
Jul 28, 2014 | 6.081 | 6.173 | 6.052 | 6.162 | 5,795,064 | +0.06(+0.96%) |
Jul 25, 2014 | 5.912 | 6.111 | 5.905 | 6.103 | 10,499,630 | +0.15(+2.47%) |
Jul 24, 2014 | 5.964 | 5.986 | 5.890 | 5.956 | 10,146,545 | -0.04(-0.73%) |
Jul 23, 2014 | 6.096 | 6.118 | 5.993 | 6.001 | 9,186,190 | -0.07(-1.21%) |
Jul 22, 2014 | 6.111 | 6.140 | 6.030 | 6.074 | 7,969,512 | -0.06(-0.96%) |
Jul 21, 2014 | 6.140 | 6.162 | 6.037 | 6.133 | 7,660,373 | +0.04(+0.60%) |
Jul 18, 2014 | 6.111 | 6.147 | 6.037 | 6.096 | 6,955,748 | -0.07(-1.19%) |
Jul 17, 2014 | 6.037 | 6.214 | 5.997 | 6.169 | 14,065,311 | +0.14(+2.31%) |
Jul 16, 2014 | 5.942 | 6.048 | 5.905 | 6.030 | 9,026,254 | +0.12(+2.11%) |
Jul 15, 2014 | 6.081 | 6.129 | 5.876 | 5.905 | 10,324,248 | -0.10(-1.59%) |
Jul 14, 2014 | 6.015 | 6.169 | 5.979 | 6.001 | 9,899,509 | -0.18(-2.97%) |
Jul 11, 2014 | 6.074 | 6.206 | 6.030 | 6.184 | 10,021,053 | +0.14(+2.31%) |
Jul 10, 2014 | 6.265 | 6.324 | 6.030 | 6.045 | 19,282,174 | -0.07(-1.08%) |
Jul 09, 2014 | 6.023 | 6.125 | 5.971 | 6.111 | 16,141,055 | +0.13(+2.21%) |
Jul 08, 2014 | 5.979 | 6.074 | 5.883 | 5.979 | 10,853,827 | +0.03(+0.49%) |
Jul 07, 2014 | 5.993 | 6.023 | 5.927 | 5.949 | 5,154,520 | -0.09(-1.46%) |
Jul 03, 2014 | 6.008 | 6.037 | 6.037 | 6.037 | 4,928,517 | -0.05(-0.84%) |
Jul 02, 2014 | 6.001 | 6.125 | 5.982 | 6.089 | 10,727,283 | +0.11(+1.84%) |
Jul 01, 2014 | 6.052 | 6.118 | 5.956 | 5.979 | 7,444,409 | -0.06(-0.97%) |
Jun 30, 2014 | 5.898 | 6.045 | 5.846 | 6.037 | 9,505,871 | +0.12(+2.11%) |
Jun 27, 2014 | 5.993 | 6.081 | 5.839 | 5.912 | 9,205,098 | -0.04(-0.74%) |
Jun 26, 2014 | 6.059 | 6.059 | 5.861 | 5.956 | 11,631,381 | -0.08(-1.25%) |
Jun 25, 2014 | 6.010 | 6.134 | 6.003 | 6.032 | 9,962,081 | +0.09(+1.47%) |
Jun 24, 2014 | 6.388 | 6.392 | 5.944 | 5.944 | 14,361,347 | -0.35(-5.55%) |
Jun 23, 2014 | 6.272 | 6.352 | 6.170 | 6.294 | 8,985,685 | +0.05(+0.82%) |
Jun 20, 2014 | 6.359 | 6.432 | 6.228 | 6.243 | 20,070,480 | -0.16(-2.50%) |
Jun 19, 2014 | 6.185 | 6.439 | 6.170 | 6.403 | 24,429,650 | +0.36(+6.02%) |
Jun 18, 2014 | 5.901 | 6.046 | 5.872 | 6.039 | 9,076,375 | +0.15(+2.47%) |
Jun 17, 2014 | 5.879 | 6.010 | 5.843 | 5.893 | 7,778,995 | -0.07(-1.22%) |
Jun 16, 2014 | 6.039 | 6.057 | 5.944 | 5.966 | 12,800,740 | -0.04(-0.73%) |
Jun 13, 2014 | 5.872 | 6.010 | 5.784 | 6.010 | 13,389,187 | +0.15(+2.48%) |
Jun 12, 2014 | 5.704 | 5.930 | 5.704 | 5.864 | 15,336,067 | +0.20(+3.47%) |
Jun 11, 2014 | 5.552 | 5.682 | 5.544 | 5.668 | 10,459,845 | +0.14(+2.50%) |
Jun 10, 2014 | 5.406 | 5.588 | 5.399 | 5.530 | 8,512,171 | +0.12(+2.15%) |
Jun 06, 2014 | 5.413 | 5.428 | 5.326 | 5.413 | 4,375,731 | +0.02(+0.40%) |
Jun 05, 2014 | 5.384 | 5.399 | 5.319 | 5.391 | 9,202,763 | +0.04(+0.82%) |
Jun 04, 2014 | 5.421 | 5.435 | 5.333 | 5.348 | 5,274,814 | -0.07(-1.34%) |
Jun 03, 2014 | 5.442 | 5.464 | 5.355 | 5.421 | 5,872,782 | -0.01(-0.27%) |