Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.850 | 5.890 | 5.890 | 5.890 | 10,700 | -0.01(-0.17%) |
Aug 28, 2014 | 5.900 | 5.900 | 5.820 | 5.900 | 22,009 | -0.05(-0.77%) |
Aug 27, 2014 | 5.940 | 5.950 | 5.900 | 5.946 | 17,130 | -0.00(-0.07%) |
Aug 26, 2014 | 6.000 | 6.002 | 5.800 | 5.950 | 21,866 | -0.06(-1.00%) |
Aug 25, 2014 | 6.000 | 6.100 | 6.000 | 6.010 | 11,375 | -0.11(-1.80%) |
Aug 22, 2014 | 6.230 | 6.230 | 6.120 | 6.120 | 3,636 | -0.17(-2.70%) |
Aug 20, 2014 | 6.280 | 6.290 | 6.290 | 6.290 | 1,000 | -0.06(-0.99%) |
Aug 19, 2014 | 6.340 | 6.383 | 6.220 | 6.353 | 2,517 | +0.00(+0.05%) |
Aug 18, 2014 | 6.140 | 6.350 | 6.140 | 6.350 | 484 | +0.25(+4.16%) |
Aug 15, 2014 | 6.100 | 6.332 | 6.096 | 6.096 | 7,269 | -0.24(-3.72%) |
Aug 14, 2014 | 6.330 | 6.340 | 6.260 | 6.332 | 2,594 | +0.08(+1.31%) |
Aug 13, 2014 | 6.250 | 6.250 | 6.240 | 6.250 | 2,937 | +0.02(+0.32%) |
Aug 12, 2014 | 6.130 | 6.336 | 6.110 | 6.230 | 8,959 | +0.10(+1.63%) |
Aug 11, 2014 | 6.230 | 6.390 | 6.125 | 6.130 | 172,670 | -0.15(-2.39%) |
Aug 08, 2014 | 6.220 | 6.364 | 6.170 | 6.280 | 5,108 | +0.03(+0.48%) |
Aug 07, 2014 | 6.350 | 6.390 | 6.250 | 6.250 | 35,420 | -0.15(-2.34%) |
Aug 06, 2014 | 6.500 | 6.500 | 6.400 | 6.400 | 26,563 | +0.00(+0.00%) |
Aug 05, 2014 | 6.380 | 6.400 | 6.380 | 6.400 | 780 | -0.01(-0.16%) |
Aug 04, 2014 | 6.400 | 6.410 | 6.380 | 6.410 | 11,775 | +0.03(+0.47%) |
Aug 01, 2014 | 6.270 | 6.380 | 6.250 | 6.380 | 7,873 | +0.02(+0.33%) |
Jul 31, 2014 | 6.280 | 6.500 | 6.280 | 6.359 | 1,150 | -0.13(-2.02%) |
Jul 30, 2014 | 6.490 | 6.490 | 6.479 | 6.490 | 2,300 | +0.09(+1.40%) |
Jul 29, 2014 | 6.550 | 6.550 | 6.260 | 6.400 | 23,835 | -0.15(-2.29%) |
Jul 28, 2014 | 6.680 | 6.680 | 6.543 | 6.550 | 5,308 | +0.14(+2.18%) |
Jul 25, 2014 | 6.450 | 6.450 | 6.400 | 6.410 | 16,917 | +0.00(+0.00%) |
Jul 24, 2014 | 6.400 | 6.450 | 6.400 | 6.410 | 12,667 | +0.01(+0.16%) |
Jul 23, 2014 | 6.270 | 6.450 | 6.220 | 6.400 | 52,160 | +0.31(+5.09%) |
Jul 22, 2014 | 5.750 | 6.200 | 5.650 | 6.090 | 29,986 | +0.44(+7.81%) |
Jul 21, 2014 | 5.610 | 5.750 | 5.610 | 5.649 | 11,062 | +0.03(+0.51%) |
Jul 18, 2014 | 5.700 | 5.750 | 5.620 | 5.620 | 15,198 | -0.06(-1.06%) |
Jul 16, 2014 | 5.740 | 5.680 | 5.680 | 5.680 | 3,500 | -0.06(-1.05%) |
Jul 15, 2014 | 5.590 | 5.740 | 5.560 | 5.740 | 5,842 | +0.02(+0.35%) |
Jul 14, 2014 | 5.604 | 5.720 | 5.590 | 5.720 | 700 | +0.13(+2.29%) |
Jul 11, 2014 | 5.650 | 5.650 | 5.510 | 5.592 | 5,841 | +0.10(+1.74%) |
Jul 10, 2014 | 5.550 | 5.550 | 5.370 | 5.496 | 12,820 | -0.23(-4.09%) |
Jul 09, 2014 | 5.740 | 5.740 | 5.500 | 5.730 | 2,510 | -0.01(-0.17%) |
Jul 08, 2014 | 5.710 | 5.740 | 5.500 | 5.740 | 6,814 | +0.03(+0.53%) |
Jul 07, 2014 | 5.600 | 5.714 | 5.470 | 5.710 | 7,318 | +0.12(+2.15%) |
Jul 03, 2014 | 5.510 | 5.590 | 5.590 | 5.590 | 5,800 | +0.08(+1.45%) |
Jul 02, 2014 | 5.500 | 5.520 | 5.450 | 5.510 | 36,700 | -0.01(-0.18%) |
Jul 01, 2014 | 5.395 | 5.520 | 5.350 | 5.520 | 36,112 | +0.14(+2.60%) |
Jun 30, 2014 | 5.390 | 5.490 | 5.380 | 5.380 | 633 | -0.04(-0.76%) |
Jun 27, 2014 | 5.420 | 5.500 | 5.420 | 5.421 | 3,310 | -0.07(-1.28%) |
Jun 26, 2014 | 5.500 | 5.500 | 5.491 | 5.491 | 600 | -0.02(-0.34%) |
Jun 25, 2014 | 5.468 | 5.550 | 5.415 | 5.510 | 4,600 | +0.00(+0.04%) |
Jun 24, 2014 | 5.260 | 5.508 | 5.260 | 5.508 | 864 | +0.16(+2.95%) |
Jun 23, 2014 | 5.470 | 5.630 | 5.210 | 5.350 | 7,336 | -0.24(-4.29%) |
Jun 20, 2014 | 5.550 | 5.590 | 5.550 | 5.590 | 3,135 | +0.04(+0.72%) |
Jun 19, 2014 | 5.540 | 5.551 | 5.540 | 5.550 | 2,462 | +0.01(+0.18%) |
Jun 18, 2014 | 5.500 | 5.600 | 5.500 | 5.540 | 3,437 | -0.01(-0.18%) |
Jun 17, 2014 | 5.500 | 5.550 | 5.390 | 5.550 | 5,040 | -0.10(-1.77%) |
Jun 16, 2014 | 5.500 | 5.650 | 5.500 | 5.650 | 4,498 | +0.14(+2.54%) |
Jun 13, 2014 | 5.500 | 5.610 | 5.500 | 5.510 | 165,502 | -0.10(-1.77%) |
Jun 12, 2014 | 5.676 | 5.676 | 5.570 | 5.609 | 2,688 | -0.04(-0.72%) |
Jun 11, 2014 | 5.610 | 5.680 | 5.460 | 5.650 | 4,096 | +0.17(+3.10%) |
Jun 10, 2014 | 5.400 | 5.540 | 5.400 | 5.480 | 3,007 | +0.08(+1.48%) |
Jun 06, 2014 | 5.260 | 5.460 | 5.260 | 5.400 | 2,230 | +0.14(+2.64%) |
Jun 05, 2014 | 5.270 | 5.599 | 5.260 | 5.261 | 7,092 | -0.14(-2.57%) |
Jun 04, 2014 | 5.450 | 5.690 | 5.370 | 5.400 | 5,664 | -0.09(-1.64%) |
Jun 03, 2014 | 5.500 | 5.500 | 5.350 | 5.490 | 5,348 | -0.02(-0.37%) |