Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.487 | 5.527 | 5.527 | 5.527 | 1,158,119 | +0.05(+0.99%) |
Aug 28, 2014 | 5.494 | 5.496 | 5.447 | 5.472 | 832,891 | -0.02(-0.39%) |
Aug 27, 2014 | 5.555 | 5.555 | 5.451 | 5.494 | 1,431,796 | -0.07(-1.30%) |
Aug 26, 2014 | 5.490 | 5.574 | 5.483 | 5.566 | 1,168,848 | +0.09(+1.65%) |
Aug 25, 2014 | 5.494 | 5.530 | 5.472 | 5.476 | 1,443,889 | -0.01(-0.20%) |
Aug 22, 2014 | 5.653 | 5.653 | 5.480 | 5.487 | 1,968,039 | -0.16(-2.75%) |
Aug 21, 2014 | 5.693 | 5.722 | 5.642 | 5.642 | 914,449 | -0.06(-1.01%) |
Aug 20, 2014 | 5.678 | 5.713 | 5.675 | 5.700 | 889,821 | +0.01(+0.25%) |
Aug 19, 2014 | 5.714 | 5.714 | 5.678 | 5.686 | 811,937 | -0.04(-0.69%) |
Aug 18, 2014 | 5.733 | 5.765 | 5.682 | 5.725 | 749,396 | +0.01(+0.25%) |
Aug 15, 2014 | 5.696 | 5.725 | 5.678 | 5.711 | 749,615 | +0.04(+0.64%) |
Aug 14, 2014 | 5.675 | 5.714 | 5.642 | 5.675 | 954,831 | +0.01(+0.13%) |
Aug 13, 2014 | 5.696 | 5.728 | 5.657 | 5.668 | 1,253,274 | -0.01(-0.12%) |
Aug 12, 2014 | 5.717 | 5.731 | 5.668 | 5.675 | 1,068,371 | -0.05(-0.87%) |
Aug 11, 2014 | 5.696 | 5.742 | 5.671 | 5.724 | 1,016,641 | +0.04(+0.69%) |
Aug 08, 2014 | 5.841 | 5.848 | 5.582 | 5.685 | 2,378,190 | -0.18(-3.08%) |
Aug 07, 2014 | 5.940 | 5.962 | 5.809 | 5.866 | 1,453,598 | -0.05(-0.78%) |
Aug 06, 2014 | 5.862 | 6.004 | 5.841 | 5.912 | 810,519 | +0.05(+0.91%) |
Aug 05, 2014 | 5.933 | 5.933 | 5.823 | 5.859 | 895,958 | -0.08(-1.31%) |
Aug 04, 2014 | 5.958 | 5.962 | 5.887 | 5.937 | 967,477 | +0.01(+0.24%) |
Aug 01, 2014 | 5.809 | 5.933 | 5.802 | 5.923 | 1,280,677 | +0.10(+1.77%) |
Jul 31, 2014 | 5.955 | 5.976 | 5.820 | 5.820 | 1,740,597 | -0.16(-2.73%) |
Jul 30, 2014 | 5.994 | 6.018 | 5.951 | 5.983 | 1,209,966 | +0.01(+0.12%) |
Jul 29, 2014 | 5.994 | 6.022 | 5.979 | 5.976 | 1,136,484 | -0.01(-0.18%) |
Jul 28, 2014 | 5.940 | 6.008 | 5.932 | 5.987 | 1,335,318 | +0.06(+1.02%) |
Jul 25, 2014 | 5.955 | 5.987 | 5.912 | 5.926 | 1,447,916 | -0.04(-0.59%) |
Jul 24, 2014 | 5.951 | 5.965 | 5.919 | 5.962 | 982,591 | +0.03(+0.54%) |
Jul 23, 2014 | 5.887 | 5.940 | 5.859 | 5.930 | 945,786 | +0.04(+0.66%) |
Jul 22, 2014 | 5.923 | 5.965 | 5.884 | 5.891 | 1,237,127 | -0.03(-0.54%) |
Jul 21, 2014 | 5.870 | 5.944 | 5.866 | 5.923 | 961,591 | +0.04(+0.72%) |
Jul 18, 2014 | 5.831 | 5.933 | 5.831 | 5.880 | 1,525,579 | +0.07(+1.16%) |
Jul 17, 2014 | 5.909 | 5.919 | 5.802 | 5.813 | 1,419,682 | -0.09(-1.56%) |
Jul 16, 2014 | 5.887 | 5.926 | 5.870 | 5.905 | 1,273,508 | +0.02(+0.30%) |
Jul 15, 2014 | 5.834 | 5.898 | 5.831 | 5.887 | 1,324,792 | +0.06(+0.97%) |
Jul 14, 2014 | 5.792 | 5.845 | 5.784 | 5.831 | 1,245,678 | +0.06(+0.98%) |
Jul 11, 2014 | 5.763 | 5.799 | 5.718 | 5.774 | 1,067,759 | +0.01(+0.12%) |
Jul 10, 2014 | 5.774 | 5.802 | 5.717 | 5.767 | 1,392,961 | -0.06(-1.09%) |
Jul 09, 2014 | 5.802 | 5.859 | 5.784 | 5.831 | 1,209,788 | +0.04(+0.67%) |
Jul 08, 2014 | 5.770 | 5.809 | 5.731 | 5.792 | 1,573,745 | +0.01(+0.12%) |
Jul 07, 2014 | 5.806 | 5.813 | 5.735 | 5.784 | 1,397,464 | -0.01(-0.24%) |
Jul 03, 2014 | 5.823 | 5.799 | 5.799 | 5.799 | 736,654 | -0.03(-0.49%) |
Jul 02, 2014 | 5.745 | 5.838 | 5.731 | 5.827 | 1,495,066 | +0.10(+1.73%) |
Jul 01, 2014 | 5.753 | 5.800 | 5.710 | 5.728 | 1,942,921 | +0.00(+0.00%) |
Jun 30, 2014 | 5.696 | 5.781 | 5.678 | 5.728 | 2,378,509 | +0.01(+0.12%) |
Jun 27, 2014 | 5.643 | 5.735 | 5.618 | 5.721 | 18,364,722 | +0.06(+1.13%) |
Jun 26, 2014 | 5.529 | 5.668 | 5.512 | 5.657 | 3,068,495 | +0.13(+2.31%) |
Jun 25, 2014 | 5.512 | 5.558 | 5.473 | 5.529 | 2,400,902 | +0.02(+0.45%) |
Jun 24, 2014 | 5.543 | 5.572 | 5.497 | 5.504 | 2,650,129 | +0.01(+0.26%) |
Jun 23, 2014 | 5.483 | 5.512 | 5.462 | 5.490 | 1,369,539 | -0.01(-0.13%) |
Jun 20, 2014 | 5.593 | 5.600 | 5.494 | 5.497 | 2,203,746 | -0.07(-1.21%) |
Jun 19, 2014 | 5.593 | 5.604 | 5.529 | 5.565 | 1,113,710 | -0.03(-0.51%) |
Jun 18, 2014 | 5.590 | 5.600 | 5.519 | 5.593 | 1,197,428 | +0.00(+0.06%) |
Jun 17, 2014 | 5.519 | 5.600 | 5.504 | 5.590 | 1,811,319 | +0.09(+1.61%) |
Jun 16, 2014 | 5.494 | 5.527 | 5.469 | 5.501 | 1,056,222 | -0.01(-0.19%) |
Jun 13, 2014 | 5.487 | 5.529 | 5.441 | 5.512 | 1,235,445 | +0.05(+0.84%) |
Jun 12, 2014 | 5.504 | 5.504 | 5.428 | 5.465 | 1,638,647 | -0.03(-0.58%) |
Jun 11, 2014 | 5.522 | 5.526 | 5.480 | 5.497 | 1,127,275 | -0.02(-0.45%) |
Jun 10, 2014 | 5.551 | 5.572 | 5.494 | 5.522 | 1,191,410 | -0.02(-0.45%) |
Jun 06, 2014 | 5.543 | 5.575 | 5.517 | 5.547 | 1,520,884 | +0.02(+0.32%) |
Jun 05, 2014 | 5.430 | 5.554 | 5.387 | 5.529 | 2,126,712 | +0.11(+1.96%) |
Jun 04, 2014 | 5.398 | 5.434 | 5.373 | 5.423 | 1,477,791 | +0.00(+0.00%) |
Jun 03, 2014 | 5.370 | 5.426 | 5.341 | 5.423 | 1,997,717 | +0.04(+0.79%) |