Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.818 | 5.915 | 5.915 | 5.915 | 33,662 | +0.13(+2.23%) |
Aug 28, 2014 | 5.818 | 5.818 | 5.705 | 5.785 | 28,525 | -0.03(-0.56%) |
Aug 27, 2014 | 5.769 | 5.858 | 5.753 | 5.818 | 35,351 | +0.08(+1.41%) |
Aug 26, 2014 | 5.697 | 5.769 | 5.681 | 5.737 | 49,444 | +0.04(+0.70%) |
Aug 25, 2014 | 5.729 | 5.737 | 5.681 | 5.697 | 40,847 | -0.01(-0.14%) |
Aug 22, 2014 | 5.713 | 5.737 | 5.697 | 5.705 | 22,495 | +0.00(+0.00%) |
Aug 21, 2014 | 5.697 | 5.721 | 5.665 | 5.705 | 11,917 | +0.01(+0.14%) |
Aug 20, 2014 | 5.713 | 5.713 | 5.687 | 5.697 | 11,638 | -0.06(-1.11%) |
Aug 19, 2014 | 5.817 | 5.817 | 5.737 | 5.761 | 2,400 | -0.04(-0.69%) |
Aug 18, 2014 | 5.733 | 5.801 | 5.697 | 5.801 | 6,585 | +0.10(+1.79%) |
Aug 15, 2014 | 5.753 | 5.817 | 5.697 | 5.699 | 1,483 | +0.03(+0.61%) |
Aug 14, 2014 | 5.753 | 5.753 | 5.657 | 5.665 | 11,352 | -0.11(-1.95%) |
Aug 13, 2014 | 5.617 | 5.817 | 5.617 | 5.777 | 54,974 | +0.32(+5.88%) |
Aug 12, 2014 | 5.601 | 5.601 | 5.446 | 5.456 | 1,839 | +0.06(+1.04%) |
Aug 11, 2014 | 5.456 | 5.456 | 5.385 | 5.400 | 6,115 | +0.06(+1.05%) |
Aug 08, 2014 | 5.376 | 5.376 | 5.264 | 5.344 | 9,385 | -0.05(-0.89%) |
Aug 07, 2014 | 5.392 | 5.392 | 5.392 | 5.392 | 545 | +0.00(+0.00%) |
Aug 06, 2014 | 5.424 | 5.432 | 5.384 | 5.392 | 15,939 | -0.03(-0.59%) |
Aug 05, 2014 | 5.416 | 5.480 | 5.416 | 5.424 | 9,788 | +0.00(+0.00%) |
Aug 04, 2014 | 5.440 | 5.511 | 5.424 | 5.424 | 12,080 | -0.06(-1.17%) |
Aug 01, 2014 | 5.504 | 5.504 | 5.440 | 5.488 | 7,469 | -0.01(-0.15%) |
Jul 31, 2014 | 5.456 | 5.528 | 5.456 | 5.496 | 7,506 | +0.03(+0.59%) |
Jul 30, 2014 | 5.496 | 5.500 | 5.464 | 5.464 | 9,490 | -0.07(-1.30%) |
Jul 29, 2014 | 5.593 | 5.601 | 5.536 | 5.536 | 4,379 | -0.05(-0.96%) |
Jul 28, 2014 | 5.480 | 5.590 | 5.536 | 5.590 | 1,608 | +0.05(+0.97%) |
Jul 25, 2014 | 5.601 | 5.601 | 5.464 | 5.536 | 18,618 | -0.03(-0.58%) |
Jul 24, 2014 | 5.480 | 5.568 | 5.480 | 5.568 | 9,260 | +0.09(+1.55%) |
Jul 23, 2014 | 5.512 | 5.536 | 5.483 | 5.483 | 11,800 | -0.02(-0.38%) |
Jul 22, 2014 | 5.617 | 5.617 | 5.496 | 5.504 | 9,616 | -0.08(-1.44%) |
Jul 21, 2014 | 5.673 | 5.761 | 5.576 | 5.584 | 5,640 | +0.01(+0.14%) |
Jul 18, 2014 | 5.610 | 5.649 | 5.576 | 5.576 | 2,533 | -0.06(-1.14%) |
Jul 17, 2014 | 5.552 | 5.641 | 5.552 | 5.641 | 6,811 | +0.09(+1.59%) |
Jul 16, 2014 | 5.617 | 5.617 | 5.544 | 5.552 | 16,126 | -0.06(-1.14%) |
Jul 15, 2014 | 5.777 | 5.777 | 5.536 | 5.617 | 12,125 | -0.14(-2.51%) |
Jul 14, 2014 | 5.609 | 5.785 | 5.609 | 5.761 | 3,647 | +0.22(+4.06%) |
Jul 11, 2014 | 5.584 | 5.649 | 5.536 | 5.536 | 6,634 | -0.06(-1.00%) |
Jul 10, 2014 | 5.584 | 5.633 | 5.584 | 5.593 | 4,778 | +0.01(+0.14%) |
Jul 09, 2014 | 5.593 | 5.737 | 5.496 | 5.584 | 39,934 | +0.09(+1.61%) |
Jul 08, 2014 | 5.528 | 5.528 | 5.416 | 5.496 | 16,498 | -0.03(-0.58%) |
Jul 07, 2014 | 5.280 | 5.528 | 5.256 | 5.528 | 40,305 | +0.15(+2.84%) |
Jul 03, 2014 | 5.247 | 5.376 | 5.376 | 5.376 | 4,611 | +0.03(+0.60%) |
Jul 02, 2014 | 5.264 | 5.376 | 5.264 | 5.344 | 8,078 | +0.09(+1.68%) |
Jul 01, 2014 | 5.352 | 5.352 | 5.239 | 5.256 | 11,109 | -0.10(-1.80%) |
Jun 30, 2014 | 5.384 | 5.384 | 5.272 | 5.352 | 9,990 | +0.14(+2.62%) |
Jun 27, 2014 | 5.296 | 5.384 | 5.215 | 5.215 | 17,277 | -0.10(-1.81%) |
Jun 26, 2014 | 5.304 | 5.320 | 5.304 | 5.312 | 997 | +0.08(+1.46%) |
Jun 25, 2014 | 5.328 | 5.336 | 5.215 | 5.235 | 3,211 | -0.10(-1.88%) |
Jun 24, 2014 | 5.304 | 5.336 | 5.280 | 5.336 | 7,135 | +0.01(+0.16%) |
Jun 23, 2014 | 5.312 | 5.328 | 5.292 | 5.327 | 3,012 | +0.10(+1.98%) |
Jun 20, 2014 | 5.296 | 5.328 | 5.223 | 5.223 | 6,462 | -0.07(-1.36%) |
Jun 19, 2014 | 5.215 | 5.296 | 5.159 | 5.296 | 4,244 | +0.08(+1.54%) |
Jun 18, 2014 | 5.247 | 5.247 | 5.143 | 5.215 | 10,680 | -0.13(-2.40%) |
Jun 17, 2014 | 5.135 | 5.344 | 5.135 | 5.344 | 10,299 | +0.16(+3.10%) |
Jun 16, 2014 | 5.135 | 5.183 | 5.135 | 5.183 | 3,661 | +0.08(+1.49%) |
Jun 13, 2014 | 5.042 | 5.175 | 5.042 | 5.107 | 30,166 | -0.05(-1.01%) |
Jun 12, 2014 | 5.159 | 5.159 | 5.159 | 5.159 | 1,147 | +0.00(+0.08%) |
Jun 11, 2014 | 5.087 | 5.155 | 4.951 | 5.155 | 2,940 | +0.14(+2.80%) |
Jun 10, 2014 | 5.007 | 5.095 | 4.983 | 5.015 | 14,272 | +0.06(+1.13%) |
Jun 06, 2014 | 4.958 | 4.959 | 4.958 | 4.959 | 249 | +0.06(+1.14%) |
Jun 05, 2014 | 4.862 | 4.905 | 4.862 | 4.902 | 918 | +0.04(+0.82%) |
Jun 04, 2014 | 4.854 | 4.863 | 4.854 | 4.863 | 1,511 | -0.03(-0.67%) |
Jun 03, 2014 | 4.902 | 4.912 | 4.886 | 4.895 | 5,706 | -0.08(-1.60%) |