Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.796 | 5.796 | 5.796 | 5.796 | 1,661,677 | +0.08(+1.37%) |
Aug 28, 2014 | 5.689 | 5.732 | 5.675 | 5.718 | 7,411,175 | +0.04(+0.75%) |
Aug 27, 2014 | 5.725 | 5.732 | 5.675 | 5.675 | 2,680,488 | -0.06(-0.99%) |
Aug 26, 2014 | 5.739 | 5.746 | 5.732 | 5.732 | 967,631 | -0.03(-0.49%) |
Aug 25, 2014 | 5.760 | 5.782 | 5.760 | 5.760 | 1,386,421 | +0.00(+0.00%) |
Aug 22, 2014 | 5.775 | 5.775 | 5.753 | 5.760 | 1,361,034 | -0.05(-0.86%) |
Aug 21, 2014 | 5.789 | 5.824 | 5.785 | 5.810 | 1,560,548 | +0.07(+1.24%) |
Aug 20, 2014 | 5.753 | 5.760 | 5.718 | 5.739 | 721,383 | -0.01(-0.25%) |
Aug 19, 2014 | 5.753 | 5.767 | 5.746 | 5.753 | 764,236 | +0.04(+0.62%) |
Aug 18, 2014 | 5.782 | 5.782 | 5.711 | 5.718 | 1,295,425 | -0.06(-0.99%) |
Aug 15, 2014 | 5.789 | 5.824 | 5.732 | 5.775 | 3,184,293 | +0.01(+0.12%) |
Aug 14, 2014 | 5.739 | 5.782 | 5.739 | 5.767 | 2,880,251 | +0.01(+0.12%) |
Aug 13, 2014 | 5.711 | 5.760 | 5.711 | 5.760 | 1,746,049 | +0.09(+1.50%) |
Aug 12, 2014 | 5.675 | 5.694 | 5.654 | 5.675 | 944,102 | -0.01(-0.25%) |
Aug 11, 2014 | 5.682 | 5.718 | 5.682 | 5.689 | 830,715 | +0.00(+0.00%) |
Aug 08, 2014 | 5.632 | 5.675 | 5.618 | 5.689 | 1,380,534 | +0.01(+0.25%) |
Aug 07, 2014 | 5.689 | 5.725 | 5.654 | 5.675 | 3,102,186 | +0.02(+0.38%) |
Aug 06, 2014 | 5.647 | 5.668 | 5.632 | 5.654 | 1,740,697 | -0.07(-1.24%) |
Aug 05, 2014 | 5.782 | 5.789 | 5.725 | 5.725 | 1,009,316 | -0.15(-2.54%) |
Aug 04, 2014 | 5.853 | 5.874 | 5.831 | 5.874 | 2,593,700 | +0.00(+0.00%) |
Aug 01, 2014 | 5.867 | 5.888 | 5.839 | 5.874 | 1,293,102 | +0.02(+0.36%) |
Jul 31, 2014 | 5.903 | 5.924 | 5.839 | 5.853 | 1,503,885 | -0.09(-1.44%) |
Jul 30, 2014 | 5.903 | 5.945 | 5.867 | 5.938 | 1,669,815 | +0.11(+1.83%) |
Jul 29, 2014 | 5.853 | 5.874 | 5.831 | 5.831 | 848,759 | -0.02(-0.36%) |
Jul 28, 2014 | 5.860 | 5.874 | 5.840 | 5.853 | 1,631,212 | +0.09(+1.60%) |
Jul 25, 2014 | 5.746 | 5.782 | 5.739 | 5.760 | 1,788,703 | +0.01(+0.12%) |
Jul 24, 2014 | 5.789 | 5.796 | 5.746 | 5.753 | 1,809,397 | +0.02(+0.37%) |
Jul 23, 2014 | 5.732 | 5.767 | 5.713 | 5.732 | 2,810,638 | +0.00(+0.00%) |
Jul 22, 2014 | 5.746 | 5.746 | 5.718 | 5.732 | 1,533,988 | -0.05(-0.86%) |
Jul 21, 2014 | 5.775 | 5.789 | 5.753 | 5.782 | 813,278 | -0.03(-0.49%) |
Jul 18, 2014 | 5.796 | 5.824 | 5.760 | 5.810 | 1,588,482 | +0.03(+0.49%) |
Jul 17, 2014 | 5.839 | 5.865 | 5.767 | 5.782 | 3,196,997 | -0.09(-1.57%) |
Jul 16, 2014 | 5.881 | 5.888 | 5.854 | 5.874 | 2,083,433 | +0.04(+0.61%) |
Jul 15, 2014 | 5.853 | 5.860 | 5.817 | 5.839 | 971,218 | -0.03(-0.48%) |
Jul 14, 2014 | 5.874 | 5.881 | 5.824 | 5.867 | 940,619 | +0.03(+0.49%) |
Jul 11, 2014 | 5.846 | 5.846 | 5.803 | 5.839 | 769,822 | +0.01(+0.12%) |
Jul 10, 2014 | 5.817 | 5.831 | 5.767 | 5.831 | 1,181,394 | -0.16(-2.61%) |
Jul 09, 2014 | 5.995 | 6.002 | 5.959 | 5.988 | 1,037,141 | -0.01(-0.12%) |
Jul 08, 2014 | 6.038 | 6.038 | 5.974 | 5.995 | 966,719 | -0.01(-0.24%) |
Jul 07, 2014 | 6.066 | 6.066 | 6.009 | 6.009 | 837,993 | -0.06(-1.05%) |
Jul 03, 2014 | 6.045 | 6.073 | 6.073 | 6.073 | 2,114,466 | -0.02(-0.35%) |
Jul 02, 2014 | 6.052 | 6.102 | 6.052 | 6.095 | 678,361 | -0.02(-0.35%) |
Jul 01, 2014 | 6.087 | 6.123 | 6.080 | 6.116 | 1,342,567 | +0.09(+1.53%) |
Jun 30, 2014 | 5.995 | 6.038 | 5.995 | 6.023 | 1,778,485 | -0.02(-0.35%) |
Jun 27, 2014 | 6.031 | 6.045 | 6.016 | 6.045 | 798,783 | -0.01(-0.23%) |
Jun 26, 2014 | 6.038 | 6.073 | 6.023 | 6.059 | 964,684 | -0.03(-0.47%) |
Jun 25, 2014 | 6.023 | 6.087 | 6.016 | 6.087 | 1,244,039 | +0.01(+0.12%) |
Jun 24, 2014 | 6.130 | 6.151 | 6.073 | 6.080 | 1,275,603 | -0.05(-0.81%) |
Jun 23, 2014 | 6.130 | 6.144 | 6.102 | 6.130 | 704,111 | -0.09(-1.49%) |
Jun 20, 2014 | 6.173 | 6.230 | 6.173 | 6.223 | 1,211,282 | +0.01(+0.23%) |
Jun 19, 2014 | 6.208 | 6.215 | 6.160 | 6.208 | 1,362,945 | +0.13(+2.11%) |
Jun 18, 2014 | 6.038 | 6.095 | 6.009 | 6.080 | 905,536 | +0.06(+1.06%) |
Jun 17, 2014 | 5.959 | 6.016 | 5.959 | 6.016 | 1,167,425 | +0.01(+0.12%) |
Jun 16, 2014 | 6.002 | 6.023 | 6.002 | 6.009 | 706,459 | -0.07(-1.17%) |
Jun 13, 2014 | 6.038 | 6.087 | 6.038 | 6.080 | 1,655,342 | +0.08(+1.30%) |
Jun 12, 2014 | 6.038 | 6.059 | 6.002 | 6.002 | 1,871,962 | +0.05(+0.84%) |
Jun 11, 2014 | 5.952 | 5.988 | 5.952 | 5.952 | 1,055,897 | +0.04(+0.60%) |
Jun 10, 2014 | 5.867 | 5.917 | 5.867 | 5.917 | 1,897,621 | -0.07(-1.19%) |
Jun 06, 2014 | 5.981 | 6.016 | 5.974 | 5.988 | 646,965 | +0.03(+0.48%) |
Jun 05, 2014 | 5.910 | 5.974 | 5.910 | 5.959 | 915,919 | +0.05(+0.84%) |
Jun 04, 2014 | 5.888 | 5.936 | 5.853 | 5.910 | 846,419 | -0.02(-0.36%) |
Jun 03, 2014 | 5.903 | 5.938 | 5.903 | 5.931 | 1,006,371 | +0.05(+0.85%) |