Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.066 | 5.951 | 5.951 | 5.951 | 53,075 | -0.12(-1.90%) |
Aug 28, 2014 | 5.977 | 6.128 | 5.903 | 6.066 | 17,778 | +0.06(+1.03%) |
Aug 27, 2014 | 5.977 | 6.146 | 5.949 | 6.004 | 33,041 | +0.05(+0.89%) |
Aug 26, 2014 | 5.906 | 5.977 | 5.906 | 5.951 | 21,923 | +0.02(+0.30%) |
Aug 25, 2014 | 6.057 | 6.057 | 5.871 | 5.933 | 43,131 | -0.11(-1.76%) |
Aug 22, 2014 | 5.906 | 6.163 | 5.906 | 6.039 | 19,990 | +0.07(+1.19%) |
Aug 21, 2014 | 6.084 | 6.084 | 5.973 | 5.968 | 21,640 | -0.14(-2.32%) |
Aug 20, 2014 | 6.163 | 6.172 | 5.814 | 6.110 | 18,657 | -0.05(-0.86%) |
Aug 19, 2014 | 6.243 | 6.243 | 6.163 | 6.163 | 86,442 | -0.04(-0.57%) |
Aug 18, 2014 | 6.022 | 6.199 | 6.016 | 6.199 | 56,432 | +0.23(+3.86%) |
Aug 15, 2014 | 5.898 | 5.977 | 5.880 | 5.968 | 10,400 | +0.04(+0.60%) |
Aug 14, 2014 | 5.977 | 5.977 | 5.862 | 5.933 | 24,133 | -0.04(-0.59%) |
Aug 13, 2014 | 5.848 | 5.977 | 5.747 | 5.968 | 33,897 | +0.13(+2.28%) |
Aug 12, 2014 | 5.703 | 5.844 | 5.667 | 5.836 | 26,803 | +0.16(+2.81%) |
Aug 11, 2014 | 5.614 | 5.747 | 5.579 | 5.676 | 28,126 | +0.19(+3.37%) |
Aug 08, 2014 | 5.667 | 5.747 | 5.588 | 5.491 | 36,810 | -0.14(-2.50%) |
Aug 07, 2014 | 5.632 | 5.728 | 5.605 | 5.632 | 23,118 | +0.02(+0.44%) |
Aug 06, 2014 | 5.526 | 5.623 | 5.260 | 5.607 | 42,322 | +0.10(+1.80%) |
Aug 05, 2014 | 5.402 | 5.524 | 5.357 | 5.508 | 67,856 | +0.12(+2.30%) |
Aug 04, 2014 | 5.322 | 5.384 | 5.180 | 5.384 | 15,076 | +0.09(+1.67%) |
Aug 01, 2014 | 5.357 | 5.357 | 5.242 | 5.295 | 3,925 | +0.01(+0.17%) |
Jul 31, 2014 | 5.260 | 5.375 | 5.192 | 5.287 | 22,166 | -0.11(-1.97%) |
Jul 30, 2014 | 5.257 | 5.402 | 5.244 | 5.393 | 42,795 | +0.15(+2.85%) |
Jul 29, 2014 | 5.165 | 5.261 | 5.094 | 5.244 | 28,951 | +0.11(+2.05%) |
Jul 28, 2014 | 5.047 | 5.167 | 5.047 | 5.138 | 9,487 | -0.04(-0.68%) |
Jul 25, 2014 | 5.156 | 5.174 | 4.964 | 5.173 | 18,025 | +0.00(+0.00%) |
Jul 24, 2014 | 5.094 | 5.173 | 4.945 | 5.173 | 14,941 | +0.21(+4.25%) |
Jul 23, 2014 | 4.971 | 5.134 | 4.913 | 4.962 | 15,896 | +0.04(+0.71%) |
Jul 22, 2014 | 4.980 | 5.100 | 4.919 | 4.927 | 88,214 | -0.03(-0.53%) |
Jul 21, 2014 | 4.971 | 5.046 | 4.919 | 4.954 | 30,421 | +0.02(+0.36%) |
Jul 18, 2014 | 5.050 | 5.050 | 4.875 | 4.936 | 7,442 | -0.07(-1.49%) |
Jul 17, 2014 | 4.989 | 5.068 | 4.919 | 5.011 | 24,119 | +0.00(+0.09%) |
Jul 16, 2014 | 5.129 | 5.129 | 4.980 | 5.006 | 28,863 | -0.14(-2.73%) |
Jul 15, 2014 | 5.191 | 5.200 | 5.134 | 5.147 | 2,229 | -0.04(-0.84%) |
Jul 14, 2014 | 5.129 | 5.191 | 5.094 | 5.191 | 12,291 | +0.04(+0.68%) |
Jul 11, 2014 | 5.156 | 5.226 | 5.103 | 5.156 | 8,514 | +0.00(+0.00%) |
Jul 10, 2014 | 5.182 | 5.200 | 4.857 | 5.156 | 10,590 | -0.04(-0.84%) |
Jul 09, 2014 | 5.091 | 5.235 | 5.068 | 5.200 | 21,553 | +0.13(+2.60%) |
Jul 08, 2014 | 5.112 | 5.182 | 4.919 | 5.068 | 21,476 | -0.01(-0.17%) |
Jul 07, 2014 | 4.971 | 5.129 | 4.962 | 5.077 | 29,415 | +0.14(+2.85%) |
Jul 03, 2014 | 4.919 | 4.936 | 4.936 | 4.936 | 16,281 | +0.13(+2.74%) |
Jul 02, 2014 | 4.875 | 4.918 | 4.796 | 4.804 | 30,487 | -0.07(-1.44%) |
Jul 01, 2014 | 4.945 | 4.971 | 4.875 | 4.875 | 6,991 | -0.06(-1.25%) |
Jun 30, 2014 | 5.094 | 5.094 | 4.787 | 4.936 | 24,549 | -0.15(-2.94%) |
Jun 27, 2014 | 4.787 | 5.085 | 4.787 | 5.085 | 12,829 | +0.28(+5.85%) |
Jun 26, 2014 | 4.936 | 4.936 | 4.629 | 4.804 | 35,479 | -0.16(-3.19%) |
Jun 25, 2014 | 4.892 | 4.998 | 4.857 | 4.962 | 51,754 | +0.04(+0.71%) |
Jun 24, 2014 | 4.962 | 4.971 | 4.883 | 4.927 | 31,492 | -0.04(-0.71%) |
Jun 23, 2014 | 4.980 | 4.989 | 4.919 | 4.962 | 17,811 | +0.01(+0.18%) |
Jun 20, 2014 | 4.989 | 4.998 | 4.840 | 4.954 | 32,967 | -0.05(-1.05%) |
Jun 19, 2014 | 4.989 | 5.077 | 4.989 | 5.006 | 21,405 | -0.03(-0.52%) |
Jun 18, 2014 | 5.191 | 5.208 | 4.971 | 5.033 | 43,996 | -0.15(-2.88%) |
Jun 17, 2014 | 5.270 | 5.270 | 5.156 | 5.182 | 18,922 | -0.06(-1.17%) |
Jun 16, 2014 | 5.182 | 5.270 | 5.182 | 5.244 | 4,080 | +0.06(+1.19%) |
Jun 13, 2014 | 5.208 | 5.270 | 5.182 | 5.182 | 9,266 | -0.05(-1.01%) |
Jun 12, 2014 | 5.226 | 5.270 | 5.200 | 5.235 | 18,290 | +0.04(+0.85%) |
Jun 11, 2014 | 5.244 | 5.287 | 5.191 | 5.191 | 12,239 | -0.04(-0.84%) |
Jun 10, 2014 | 5.270 | 5.296 | 5.191 | 5.235 | 9,728 | -0.12(-2.30%) |
Jun 06, 2014 | 5.291 | 5.358 | 5.286 | 5.358 | 4,916 | +0.02(+0.33%) |
Jun 05, 2014 | 5.305 | 5.367 | 5.283 | 5.340 | 17,894 | +0.07(+1.33%) |
Jun 04, 2014 | 5.208 | 5.314 | 5.208 | 5.270 | 29,479 | +0.09(+1.69%) |
Jun 03, 2014 | 5.279 | 5.279 | 5.094 | 5.182 | 19,242 | -0.04(-0.84%) |