Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.163 | 6.055 | 6.055 | 6.055 | 3,037 | -0.01(-0.16%) |
Aug 28, 2014 | 5.827 | 6.074 | 5.758 | 6.064 | 17,474 | +0.16(+2.64%) |
Aug 27, 2014 | 5.926 | 5.946 | 5.776 | 5.908 | 3,929 | -0.02(-0.30%) |
Aug 26, 2014 | 5.976 | 6.005 | 5.837 | 5.926 | 2,316 | -0.08(-1.32%) |
Aug 25, 2014 | 6.015 | 6.015 | 5.798 | 6.005 | 4,454 | -0.02(-0.33%) |
Aug 22, 2014 | 5.877 | 6.104 | 5.877 | 6.025 | 1,988 | +0.20(+3.38%) |
Aug 21, 2014 | 5.877 | 5.995 | 5.828 | 5.828 | 4,761 | -0.06(-1.00%) |
Aug 20, 2014 | 5.966 | 5.966 | 5.798 | 5.887 | 4,274 | -0.04(-0.67%) |
Aug 19, 2014 | 6.025 | 6.025 | 5.818 | 5.926 | 3,102 | +0.03(+0.59%) |
Aug 18, 2014 | 6.282 | 6.292 | 5.892 | 5.892 | 4,975 | -0.27(-4.41%) |
Aug 15, 2014 | 5.916 | 6.173 | 5.548 | 6.163 | 13,649 | +0.46(+8.15%) |
Aug 14, 2014 | 5.669 | 5.847 | 5.521 | 5.699 | 8,099 | -0.12(-1.99%) |
Aug 13, 2014 | 5.531 | 5.818 | 5.531 | 5.815 | 19,198 | +0.22(+4.02%) |
Aug 12, 2014 | 5.659 | 5.956 | 5.482 | 5.590 | 8,840 | +0.00(+0.00%) |
Aug 11, 2014 | 5.689 | 5.824 | 5.432 | 5.590 | 25,066 | -0.24(-4.07%) |
Aug 08, 2014 | 5.580 | 5.580 | 5.580 | 5.827 | 1,061 | +0.38(+6.88%) |
Aug 07, 2014 | 5.452 | 5.630 | 5.432 | 5.452 | 5,337 | +0.00(+0.00%) |
Aug 06, 2014 | 5.452 | 5.531 | 5.452 | 5.452 | 9,578 | -0.14(-2.47%) |
Aug 05, 2014 | 5.778 | 6.035 | 5.561 | 5.590 | 7,099 | -0.21(-3.58%) |
Aug 04, 2014 | 5.778 | 6.055 | 5.778 | 5.798 | 5,666 | -0.07(-1.19%) |
Aug 01, 2014 | 6.074 | 6.203 | 5.778 | 5.867 | 12,346 | -0.21(-3.41%) |
Jul 31, 2014 | 6.173 | 6.321 | 6.074 | 6.074 | 9,581 | -0.05(-0.80%) |
Jul 30, 2014 | 6.134 | 6.173 | 6.124 | 6.124 | 6,923 | -0.20(-3.13%) |
Jul 29, 2014 | 6.222 | 6.539 | 6.153 | 6.321 | 62,837 | +0.09(+1.43%) |
Jul 28, 2014 | 6.124 | 6.726 | 6.124 | 6.232 | 9,541 | +0.11(+1.77%) |
Jul 25, 2014 | 6.736 | 6.785 | 6.124 | 6.124 | 6,704 | -0.26(-4.02%) |
Jul 24, 2014 | 6.272 | 6.381 | 6.222 | 6.381 | 22,677 | +0.01(+0.16%) |
Jul 23, 2014 | 6.420 | 6.855 | 6.272 | 6.371 | 66,052 | -0.04(-0.62%) |
Jul 22, 2014 | 6.381 | 6.410 | 6.232 | 6.410 | 14,073 | -0.05(-0.76%) |
Jul 21, 2014 | 6.341 | 6.568 | 6.341 | 6.460 | 3,025 | +0.12(+1.87%) |
Jul 18, 2014 | 6.341 | 6.469 | 6.341 | 6.341 | 5,803 | -0.01(-0.16%) |
Jul 17, 2014 | 6.469 | 6.568 | 6.351 | 6.351 | 12,377 | -0.11(-1.68%) |
Jul 16, 2014 | 6.440 | 6.746 | 6.410 | 6.460 | 2,114 | +0.02(+0.31%) |
Jul 15, 2014 | 6.529 | 6.756 | 6.351 | 6.440 | 4,100 | -0.21(-3.12%) |
Jul 14, 2014 | 6.341 | 6.738 | 6.341 | 6.647 | 9,535 | +0.28(+4.34%) |
Jul 11, 2014 | 6.321 | 6.381 | 6.321 | 6.371 | 2,429 | +0.10(+1.57%) |
Jul 10, 2014 | 6.351 | 6.351 | 6.098 | 6.272 | 9,656 | -0.07(-1.09%) |
Jul 09, 2014 | 6.351 | 6.420 | 6.193 | 6.341 | 5,782 | -0.17(-2.58%) |
Jul 08, 2014 | 6.519 | 6.519 | 6.321 | 6.509 | 13,371 | +0.01(+0.15%) |
Jul 07, 2014 | 6.805 | 6.845 | 6.321 | 6.499 | 20,853 | -0.18(-2.66%) |
Jul 03, 2014 | 6.469 | 6.677 | 6.677 | 6.677 | 32,196 | -0.44(-6.24%) |
Jul 02, 2014 | 6.963 | 7.121 | 6.963 | 7.121 | 3,052 | +0.12(+1.69%) |
Jul 01, 2014 | 6.958 | 7.003 | 6.958 | 7.003 | 1,390 | -0.07(-0.98%) |
Jun 30, 2014 | 6.855 | 7.082 | 6.519 | 7.072 | 15,404 | +0.11(+1.56%) |
Jun 27, 2014 | 6.963 | 7.111 | 6.914 | 6.963 | 19,617 | -0.11(-1.54%) |
Jun 25, 2014 | 7.023 | 7.072 | 7.072 | 7.072 | 27 | +0.06(+0.85%) |
Jun 24, 2014 | 7.023 | 7.161 | 7.013 | 7.013 | 7,055 | -0.10(-1.43%) |
Jun 23, 2014 | 7.083 | 7.114 | 7.083 | 7.114 | 1,571 | -0.02(-0.24%) |
Jun 20, 2014 | 6.963 | 7.240 | 6.963 | 7.131 | 4,814 | +0.13(+1.83%) |
Jun 19, 2014 | 7.151 | 7.151 | 7.003 | 7.003 | 1,045 | -0.09(-1.25%) |
Jun 18, 2014 | 7.013 | 7.200 | 7.013 | 7.092 | 7,108 | +0.04(+0.56%) |
Jun 17, 2014 | 7.151 | 7.161 | 6.914 | 7.052 | 10,256 | -0.17(-2.33%) |
Jun 16, 2014 | 7.260 | 7.309 | 7.190 | 7.220 | 3,459 | -0.09(-1.22%) |
Jun 13, 2014 | 7.635 | 7.635 | 7.200 | 7.309 | 15,705 | -0.41(-5.37%) |
Jun 12, 2014 | 7.743 | 7.743 | 7.645 | 7.724 | 5,350 | +0.08(+1.03%) |
Jun 11, 2014 | 7.516 | 7.803 | 7.516 | 7.645 | 2,654 | -0.16(-2.03%) |
Jun 10, 2014 | 7.753 | 7.862 | 7.744 | 7.803 | 24,549 | +0.06(+0.77%) |
Jun 06, 2014 | 7.744 | 7.744 | 7.635 | 7.744 | 3,672 | +0.00(+0.00%) |
Jun 05, 2014 | 7.507 | 7.744 | 7.507 | 7.744 | 16,672 | +0.21(+2.75%) |
Jun 04, 2014 | 7.556 | 7.556 | 7.526 | 7.536 | 11,391 | -0.06(-0.81%) |
Jun 03, 2014 | 7.507 | 7.605 | 7.507 | 7.598 | 16,619 | +0.02(+0.29%) |