Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.500 | 5.530 | 5.530 | 5.530 | 136,700 | +0.03(+0.55%) |
Aug 28, 2014 | 5.400 | 5.500 | 5.400 | 5.500 | 95,060 | +0.09(+1.66%) |
Aug 27, 2014 | 5.480 | 5.480 | 5.400 | 5.410 | 102,379 | -0.08(-1.46%) |
Aug 26, 2014 | 5.600 | 5.620 | 5.480 | 5.490 | 248,397 | -0.13(-2.31%) |
Aug 25, 2014 | 5.600 | 5.630 | 5.500 | 5.620 | 165,068 | +0.02(+0.36%) |
Aug 22, 2014 | 5.510 | 5.690 | 5.510 | 5.600 | 273,713 | +0.06(+1.08%) |
Aug 21, 2014 | 5.550 | 5.585 | 5.500 | 5.540 | 129,687 | -0.00(-0.09%) |
Aug 20, 2014 | 5.600 | 5.600 | 5.520 | 5.545 | 65,879 | -0.04(-0.63%) |
Aug 19, 2014 | 5.590 | 5.600 | 5.420 | 5.580 | 172,575 | -0.02(-0.36%) |
Aug 18, 2014 | 5.600 | 5.630 | 5.545 | 5.600 | 341,007 | -0.01(-0.18%) |
Aug 15, 2014 | 5.570 | 5.630 | 5.400 | 5.610 | 229,052 | +0.02(+0.36%) |
Aug 14, 2014 | 5.610 | 5.655 | 5.313 | 5.590 | 413,384 | -0.03(-0.53%) |
Aug 13, 2014 | 5.620 | 5.700 | 5.580 | 5.620 | 97,272 | +0.00(+0.00%) |
Aug 12, 2014 | 5.600 | 5.640 | 5.570 | 5.620 | 74,910 | -0.01(-0.18%) |
Aug 11, 2014 | 5.660 | 5.660 | 5.565 | 5.630 | 158,638 | +0.03(+0.54%) |
Aug 08, 2014 | 5.620 | 5.620 | 5.450 | 5.600 | 279,659 | +0.01(+0.27%) |
Aug 07, 2014 | 5.670 | 5.670 | 5.550 | 5.585 | 60,625 | -0.08(-1.33%) |
Aug 06, 2014 | 5.610 | 5.682 | 5.570 | 5.660 | 81,976 | +0.05(+0.89%) |
Aug 05, 2014 | 5.600 | 5.670 | 5.530 | 5.610 | 128,205 | +0.01(+0.18%) |
Aug 04, 2014 | 5.560 | 5.640 | 5.520 | 5.600 | 64,160 | +0.03(+0.54%) |
Aug 01, 2014 | 5.550 | 5.640 | 5.500 | 5.570 | 124,397 | +0.03(+0.54%) |
Jul 31, 2014 | 5.580 | 5.590 | 5.500 | 5.540 | 113,131 | -0.09(-1.60%) |
Jul 30, 2014 | 5.680 | 5.680 | 5.550 | 5.630 | 147,839 | -0.02(-0.35%) |
Jul 29, 2014 | 5.580 | 5.670 | 5.530 | 5.650 | 80,111 | +0.12(+2.17%) |
Jul 28, 2014 | 5.540 | 5.580 | 5.520 | 5.530 | 132,926 | -0.02(-0.36%) |
Jul 25, 2014 | 5.650 | 5.660 | 5.510 | 5.550 | 67,397 | -0.16(-2.80%) |
Jul 24, 2014 | 5.800 | 5.800 | 5.620 | 5.710 | 83,614 | -0.07(-1.21%) |
Jul 23, 2014 | 5.740 | 5.800 | 5.630 | 5.780 | 126,574 | +0.10(+1.76%) |
Jul 22, 2014 | 5.650 | 5.750 | 5.619 | 5.680 | 83,972 | +0.05(+0.89%) |
Jul 21, 2014 | 5.660 | 5.700 | 5.560 | 5.630 | 85,046 | +0.03(+0.54%) |
Jul 18, 2014 | 5.420 | 5.600 | 5.409 | 5.600 | 91,521 | +0.16(+2.94%) |
Jul 17, 2014 | 5.500 | 5.540 | 5.400 | 5.440 | 171,415 | -0.07(-1.27%) |
Jul 16, 2014 | 5.570 | 5.610 | 5.500 | 5.510 | 84,083 | -0.04(-0.72%) |
Jul 15, 2014 | 5.730 | 5.730 | 5.520 | 5.550 | 150,714 | -0.14(-2.46%) |
Jul 14, 2014 | 5.610 | 5.740 | 5.470 | 5.690 | 159,268 | +0.14(+2.52%) |
Jul 11, 2014 | 5.460 | 5.590 | 5.460 | 5.550 | 124,430 | +0.07(+1.28%) |
Jul 10, 2014 | 5.350 | 5.480 | 5.350 | 5.480 | 87,991 | +0.06(+1.11%) |
Jul 09, 2014 | 5.360 | 5.500 | 5.360 | 5.420 | 210,913 | +0.04(+0.74%) |
Jul 08, 2014 | 5.660 | 5.700 | 5.320 | 5.380 | 328,907 | -0.28(-4.95%) |
Jul 07, 2014 | 5.730 | 5.860 | 5.650 | 5.660 | 219,983 | -0.08(-1.39%) |
Jul 03, 2014 | 5.960 | 5.740 | 5.740 | 5.740 | 153,800 | -0.27(-4.49%) |
Jul 02, 2014 | 5.700 | 6.030 | 5.700 | 6.010 | 189,963 | +0.30(+5.25%) |
Jul 01, 2014 | 5.680 | 5.880 | 5.670 | 5.710 | 190,565 | +0.07(+1.24%) |
Jun 30, 2014 | 5.660 | 5.700 | 5.560 | 5.640 | 154,062 | +0.02(+0.36%) |
Jun 27, 2014 | 5.720 | 5.721 | 5.600 | 5.620 | 140,215 | -0.08(-1.40%) |
Jun 26, 2014 | 5.560 | 5.770 | 5.520 | 5.700 | 222,152 | +0.16(+2.89%) |
Jun 25, 2014 | 5.600 | 5.720 | 5.510 | 5.540 | 266,582 | -0.01(-0.18%) |
Jun 24, 2014 | 5.720 | 5.720 | 5.550 | 5.550 | 196,975 | -0.13(-2.29%) |
Jun 23, 2014 | 5.600 | 5.740 | 5.561 | 5.680 | 353,163 | +0.09(+1.61%) |
Jun 20, 2014 | 5.600 | 5.630 | 5.530 | 5.590 | 202,035 | +0.01(+0.18%) |
Jun 19, 2014 | 5.620 | 5.630 | 5.560 | 5.580 | 163,268 | -0.03(-0.53%) |
Jun 18, 2014 | 5.590 | 5.630 | 5.500 | 5.610 | 382,780 | +0.01(+0.18%) |
Jun 17, 2014 | 5.570 | 5.650 | 5.550 | 5.600 | 125,576 | +0.00(+0.00%) |
Jun 16, 2014 | 5.600 | 5.670 | 5.560 | 5.600 | 299,665 | -0.03(-0.53%) |
Jun 13, 2014 | 5.800 | 5.810 | 5.600 | 5.630 | 274,221 | -0.12(-2.09%) |
Jun 12, 2014 | 5.780 | 5.840 | 5.716 | 5.750 | 311,977 | -0.02(-0.35%) |
Jun 11, 2014 | 5.750 | 5.900 | 5.720 | 5.770 | 273,137 | -0.04(-0.69%) |
Jun 10, 2014 | 5.660 | 5.920 | 5.660 | 5.810 | 199,133 | -0.11(-1.86%) |
Jun 06, 2014 | 6.000 | 6.000 | 5.900 | 5.920 | 106,212 | -0.06(-1.00%) |
Jun 05, 2014 | 5.950 | 6.040 | 5.920 | 5.980 | 71,242 | +0.01(+0.17%) |
Jun 04, 2014 | 5.980 | 6.030 | 5.930 | 5.970 | 71,553 | -0.01(-0.17%) |
Jun 03, 2014 | 6.100 | 6.120 | 5.960 | 5.980 | 134,294 | -0.18(-2.92%) |