Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.622 | 5.663 | 5.663 | 5.663 | 1,130,185 | +0.06(+0.99%) |
Aug 28, 2014 | 5.630 | 5.632 | 5.582 | 5.608 | 812,801 | -0.02(-0.39%) |
Aug 27, 2014 | 5.693 | 5.693 | 5.585 | 5.630 | 1,397,260 | -0.07(-1.30%) |
Aug 26, 2014 | 5.626 | 5.711 | 5.619 | 5.704 | 1,140,655 | +0.09(+1.65%) |
Aug 25, 2014 | 5.630 | 5.667 | 5.608 | 5.611 | 1,409,062 | -0.01(-0.20%) |
Aug 22, 2014 | 5.793 | 5.793 | 5.615 | 5.622 | 1,920,569 | -0.16(-2.75%) |
Aug 21, 2014 | 5.834 | 5.863 | 5.782 | 5.782 | 892,392 | -0.06(-1.01%) |
Aug 20, 2014 | 5.819 | 5.855 | 5.815 | 5.841 | 868,358 | +0.01(+0.25%) |
Aug 19, 2014 | 5.856 | 5.856 | 5.819 | 5.826 | 792,352 | -0.04(-0.69%) |
Aug 18, 2014 | 5.874 | 5.908 | 5.822 | 5.867 | 731,321 | +0.01(+0.25%) |
Aug 15, 2014 | 5.837 | 5.867 | 5.819 | 5.852 | 731,534 | +0.04(+0.64%) |
Aug 14, 2014 | 5.815 | 5.856 | 5.782 | 5.815 | 931,800 | +0.01(+0.13%) |
Aug 13, 2014 | 5.837 | 5.869 | 5.797 | 5.808 | 1,223,044 | -0.01(-0.12%) |
Aug 12, 2014 | 5.858 | 5.873 | 5.808 | 5.815 | 1,042,601 | -0.05(-0.87%) |
Aug 11, 2014 | 5.837 | 5.884 | 5.811 | 5.866 | 992,119 | +0.04(+0.69%) |
Aug 08, 2014 | 5.986 | 5.993 | 5.720 | 5.826 | 2,320,827 | -0.19(-3.08%) |
Aug 07, 2014 | 6.087 | 6.109 | 5.953 | 6.011 | 1,418,536 | -0.05(-0.78%) |
Aug 06, 2014 | 6.007 | 6.153 | 5.986 | 6.058 | 790,969 | +0.05(+0.91%) |
Aug 05, 2014 | 6.080 | 6.080 | 5.967 | 6.004 | 874,347 | -0.08(-1.31%) |
Aug 04, 2014 | 6.105 | 6.109 | 6.033 | 6.084 | 944,140 | +0.01(+0.24%) |
Aug 01, 2014 | 5.953 | 6.080 | 5.946 | 6.069 | 1,249,787 | +0.11(+1.77%) |
Jul 31, 2014 | 6.102 | 6.124 | 5.964 | 5.964 | 1,698,612 | -0.17(-2.73%) |
Jul 30, 2014 | 6.142 | 6.167 | 6.098 | 6.131 | 1,180,781 | +0.01(+0.12%) |
Jul 29, 2014 | 6.142 | 6.171 | 6.127 | 6.124 | 1,109,071 | -0.01(-0.18%) |
Jul 28, 2014 | 6.087 | 6.156 | 6.078 | 6.134 | 1,303,110 | +0.06(+1.02%) |
Jul 25, 2014 | 6.102 | 6.134 | 6.058 | 6.073 | 1,412,991 | -0.04(-0.59%) |
Jul 24, 2014 | 6.098 | 6.113 | 6.065 | 6.109 | 958,890 | +0.03(+0.54%) |
Jul 23, 2014 | 6.033 | 6.087 | 6.004 | 6.076 | 922,973 | +0.04(+0.66%) |
Jul 22, 2014 | 6.069 | 6.113 | 6.029 | 6.036 | 1,207,287 | -0.03(-0.54%) |
Jul 21, 2014 | 6.015 | 6.091 | 6.011 | 6.069 | 938,397 | +0.04(+0.72%) |
Jul 18, 2014 | 5.975 | 6.080 | 5.975 | 6.026 | 1,488,781 | +0.07(+1.16%) |
Jul 17, 2014 | 6.055 | 6.065 | 5.946 | 5.957 | 1,385,439 | -0.09(-1.56%) |
Jul 16, 2014 | 6.033 | 6.073 | 6.015 | 6.051 | 1,242,790 | +0.02(+0.30%) |
Jul 15, 2014 | 5.978 | 6.044 | 5.975 | 6.033 | 1,292,837 | +0.06(+0.97%) |
Jul 14, 2014 | 5.935 | 5.989 | 5.927 | 5.975 | 1,215,632 | +0.06(+0.98%) |
Jul 11, 2014 | 5.906 | 5.942 | 5.860 | 5.917 | 1,042,004 | +0.01(+0.12%) |
Jul 10, 2014 | 5.917 | 5.946 | 5.858 | 5.909 | 1,359,362 | -0.07(-1.09%) |
Jul 09, 2014 | 5.946 | 6.004 | 5.927 | 5.975 | 1,180,607 | +0.04(+0.67%) |
Jul 08, 2014 | 5.913 | 5.953 | 5.873 | 5.935 | 1,535,785 | +0.01(+0.12%) |
Jul 07, 2014 | 5.949 | 5.957 | 5.877 | 5.927 | 1,363,757 | -0.01(-0.24%) |
Jul 03, 2014 | 5.967 | 5.942 | 5.942 | 5.942 | 718,885 | -0.03(-0.49%) |
Jul 02, 2014 | 5.887 | 5.982 | 5.873 | 5.971 | 1,459,004 | +0.10(+1.73%) |
Jul 01, 2014 | 5.895 | 5.944 | 5.851 | 5.869 | 1,896,057 | +0.00(+0.00%) |
Jun 30, 2014 | 5.837 | 5.924 | 5.818 | 5.869 | 2,321,138 | +0.01(+0.12%) |
Jun 27, 2014 | 5.782 | 5.877 | 5.757 | 5.862 | 17,921,752 | +0.07(+1.13%) |
Jun 26, 2014 | 5.666 | 5.808 | 5.648 | 5.797 | 2,994,481 | +0.13(+2.31%) |
Jun 25, 2014 | 5.648 | 5.695 | 5.608 | 5.666 | 2,342,991 | +0.03(+0.45%) |
Jun 24, 2014 | 5.680 | 5.710 | 5.633 | 5.641 | 2,586,206 | +0.01(+0.26%) |
Jun 23, 2014 | 5.619 | 5.648 | 5.597 | 5.626 | 1,336,504 | -0.01(-0.13%) |
Jun 20, 2014 | 5.731 | 5.739 | 5.630 | 5.633 | 2,150,591 | -0.07(-1.21%) |
Jun 19, 2014 | 5.731 | 5.742 | 5.666 | 5.702 | 1,086,847 | -0.03(-0.51%) |
Jun 18, 2014 | 5.728 | 5.739 | 5.655 | 5.731 | 1,168,545 | +0.00(+0.06%) |
Jun 17, 2014 | 5.655 | 5.739 | 5.641 | 5.728 | 1,767,629 | +0.09(+1.61%) |
Jun 16, 2014 | 5.630 | 5.664 | 5.604 | 5.637 | 1,030,745 | -0.01(-0.19%) |
Jun 13, 2014 | 5.622 | 5.666 | 5.575 | 5.648 | 1,205,646 | +0.05(+0.84%) |
Jun 12, 2014 | 5.641 | 5.641 | 5.562 | 5.601 | 1,599,122 | -0.03(-0.58%) |
Jun 11, 2014 | 5.659 | 5.662 | 5.615 | 5.633 | 1,100,084 | -0.03(-0.45%) |
Jun 10, 2014 | 5.688 | 5.710 | 5.630 | 5.659 | 1,162,672 | -0.03(-0.45%) |
Jun 06, 2014 | 5.680 | 5.713 | 5.653 | 5.684 | 1,484,199 | +0.02(+0.32%) |
Jun 05, 2014 | 5.564 | 5.691 | 5.521 | 5.666 | 2,075,415 | +0.11(+1.96%) |
Jun 04, 2014 | 5.532 | 5.568 | 5.506 | 5.557 | 1,442,146 | +0.00(+0.00%) |
Jun 03, 2014 | 5.503 | 5.561 | 5.473 | 5.557 | 1,949,531 | +0.04(+0.79%) |