Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.654 | 5.640 | 5.640 | 5.640 | 15,540 | -0.01(-0.23%) |
Aug 28, 2014 | 5.660 | 5.667 | 5.634 | 5.654 | 5,057 | -0.06(-1.11%) |
Aug 27, 2014 | 5.680 | 5.717 | 5.680 | 5.717 | 5,252 | +0.04(+0.65%) |
Aug 26, 2014 | 5.627 | 5.720 | 5.627 | 5.680 | 11,940 | +0.01(+0.23%) |
Aug 25, 2014 | 5.614 | 5.693 | 5.642 | 5.667 | 29,388 | +0.03(+0.45%) |
Aug 22, 2014 | 5.654 | 5.667 | 5.654 | 5.642 | 20,409 | -0.02(-0.33%) |
Aug 21, 2014 | 5.640 | 5.693 | 5.640 | 5.660 | 27,648 | -0.02(-0.39%) |
Aug 20, 2014 | 5.634 | 5.687 | 5.634 | 5.682 | 4,754 | +0.02(+0.27%) |
Aug 19, 2014 | 5.640 | 5.687 | 5.640 | 5.667 | 24,122 | +0.02(+0.35%) |
Aug 18, 2014 | 5.647 | 5.660 | 5.620 | 5.647 | 19,787 | +0.05(+0.95%) |
Aug 15, 2014 | 5.640 | 5.620 | 5.567 | 5.594 | 25,919 | -0.03(-0.47%) |
Aug 14, 2014 | 5.567 | 5.640 | 5.567 | 5.620 | 9,506 | +0.02(+0.30%) |
Aug 13, 2014 | 5.587 | 5.607 | 5.547 | 5.604 | 38,186 | +0.06(+1.01%) |
Aug 12, 2014 | 5.541 | 5.581 | 5.541 | 5.547 | 36,164 | +0.00(+0.00%) |
Aug 11, 2014 | 5.501 | 5.578 | 5.501 | 5.547 | 12,633 | +0.03(+0.60%) |
Aug 08, 2014 | 5.441 | 5.510 | 5.441 | 5.514 | 17,034 | +0.03(+0.60%) |
Aug 07, 2014 | 5.541 | 5.541 | 5.481 | 5.481 | 37,670 | -0.06(-1.12%) |
Aug 06, 2014 | 5.521 | 5.594 | 5.521 | 5.544 | 17,850 | -0.00(-0.07%) |
Aug 05, 2014 | 5.587 | 5.626 | 5.534 | 5.547 | 34,187 | -0.09(-1.53%) |
Aug 04, 2014 | 5.601 | 5.660 | 5.601 | 5.634 | 46,285 | -0.01(-0.12%) |
Aug 01, 2014 | 5.720 | 5.799 | 5.620 | 5.640 | 13,366 | -0.06(-1.05%) |
Jul 31, 2014 | 5.760 | 5.760 | 5.683 | 5.700 | 10,902 | -0.14(-2.38%) |
Jul 30, 2014 | 5.832 | 5.886 | 5.793 | 5.839 | 40,802 | +0.02(+0.34%) |
Jul 29, 2014 | 5.865 | 6.005 | 5.826 | 5.819 | 159,372 | +0.00(+0.00%) |
Jul 28, 2014 | 5.839 | 5.899 | 5.806 | 5.819 | 8,858 | -0.04(-0.68%) |
Jul 25, 2014 | 5.886 | 5.886 | 5.846 | 5.859 | 11,560 | -0.06(-1.01%) |
Jul 24, 2014 | 5.886 | 5.935 | 5.886 | 5.919 | 13,716 | +0.05(+0.90%) |
Jul 23, 2014 | 5.819 | 5.891 | 5.819 | 5.866 | 26,397 | +0.01(+0.11%) |
Jul 22, 2014 | 5.925 | 5.965 | 5.859 | 5.859 | 16,955 | +0.03(+0.46%) |
Jul 21, 2014 | 5.839 | 5.843 | 5.806 | 5.832 | 12,267 | -0.05(-0.90%) |
Jul 18, 2014 | 5.863 | 5.886 | 5.863 | 5.886 | 5,310 | +0.05(+0.91%) |
Jul 17, 2014 | 5.866 | 5.905 | 5.832 | 5.832 | 10,001 | -0.07(-1.12%) |
Jul 16, 2014 | 5.932 | 5.932 | 5.886 | 5.899 | 5,288 | +0.03(+0.50%) |
Jul 15, 2014 | 5.866 | 5.872 | 5.852 | 5.870 | 14,676 | -0.01(-0.16%) |
Jul 14, 2014 | 5.872 | 5.912 | 5.852 | 5.879 | 10,208 | +0.07(+1.14%) |
Jul 11, 2014 | 5.892 | 5.892 | 5.806 | 5.813 | 137,031 | -0.04(-0.74%) |
Jul 10, 2014 | 5.859 | 5.932 | 5.786 | 5.856 | 76,898 | -0.11(-1.83%) |
Jul 09, 2014 | 5.943 | 5.965 | 5.943 | 5.965 | 12,933 | +0.05(+0.78%) |
Jul 08, 2014 | 5.965 | 5.965 | 5.919 | 5.919 | 8,754 | -0.08(-1.41%) |
Jul 07, 2014 | 6.038 | 6.078 | 5.992 | 6.003 | 29,326 | -0.05(-0.80%) |
Jul 03, 2014 | 6.051 | 6.052 | 6.052 | 6.052 | 905 | +0.01(+0.18%) |
Jul 02, 2014 | 6.064 | 6.064 | 6.025 | 6.041 | 4,693 | -0.00(-0.07%) |
Jul 01, 2014 | 6.018 | 6.091 | 6.005 | 6.045 | 41,174 | +0.07(+1.22%) |
Jun 30, 2014 | 5.965 | 5.978 | 5.925 | 5.972 | 22,207 | +0.01(+0.11%) |
Jun 27, 2014 | 5.965 | 5.965 | 5.965 | 5.965 | 2,537 | -0.02(-0.33%) |
Jun 26, 2014 | 5.965 | 5.985 | 5.965 | 5.985 | 20,190 | -0.03(-0.44%) |
Jun 25, 2014 | 6.009 | 6.031 | 5.992 | 6.011 | 8,123 | -0.01(-0.11%) |
Jun 24, 2014 | 6.038 | 6.045 | 5.985 | 6.018 | 21,375 | -0.05(-0.76%) |
Jun 23, 2014 | 6.064 | 6.098 | 6.025 | 6.064 | 46,689 | +0.01(+0.11%) |
Jun 20, 2014 | 6.031 | 6.058 | 6.031 | 6.058 | 9,016 | +0.02(+0.33%) |
Jun 19, 2014 | 6.045 | 6.059 | 6.031 | 6.038 | 23,316 | +0.04(+0.66%) |
Jun 18, 2014 | 5.992 | 6.031 | 5.992 | 5.998 | 23,632 | +0.01(+0.22%) |
Jun 17, 2014 | 6.005 | 6.007 | 5.905 | 5.985 | 18,479 | -0.01(-0.11%) |
Jun 16, 2014 | 6.025 | 6.064 | 5.992 | 5.992 | 29,287 | -0.03(-0.55%) |
Jun 13, 2014 | 6.025 | 6.058 | 6.025 | 6.025 | 6,931 | -0.01(-0.22%) |
Jun 12, 2014 | 6.031 | 6.071 | 6.031 | 6.038 | 23,903 | -0.02(-0.33%) |
Jun 11, 2014 | 6.071 | 6.071 | 6.037 | 6.058 | 4,672 | -0.02(-0.25%) |
Jun 10, 2014 | 6.038 | 6.073 | 6.038 | 6.073 | 5,926 | +0.03(+0.47%) |
Jun 06, 2014 | 6.058 | 6.078 | 6.025 | 6.045 | 35,595 | +0.03(+0.44%) |
Jun 05, 2014 | 6.051 | 6.064 | 5.998 | 6.018 | 56,096 | +0.04(+0.67%) |
Jun 04, 2014 | 6.005 | 6.005 | 5.905 | 5.978 | 49,631 | +0.00(+0.00%) |
Jun 03, 2014 | 5.972 | 6.011 | 5.965 | 5.978 | 36,357 | -0.02(-0.33%) |