Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.020 | 7.052 | 7.052 | 7.052 | 170,704 | -0.01(-0.17%) |
Aug 28, 2014 | 6.991 | 7.072 | 6.975 | 7.064 | 27,816 | -0.01(-0.12%) |
Aug 27, 2014 | 7.010 | 7.097 | 7.010 | 7.072 | 17,354 | +0.01(+0.12%) |
Aug 26, 2014 | 6.931 | 7.079 | 6.931 | 7.064 | 65,458 | +0.10(+1.47%) |
Aug 25, 2014 | 7.088 | 7.088 | 6.944 | 6.962 | 97,104 | +0.05(+0.66%) |
Aug 22, 2014 | 6.910 | 6.941 | 6.831 | 6.916 | 36,975 | +0.09(+1.34%) |
Aug 21, 2014 | 6.893 | 6.893 | 6.776 | 6.825 | 49,723 | +0.02(+0.24%) |
Aug 20, 2014 | 6.671 | 6.809 | 6.583 | 6.809 | 55,610 | +0.19(+2.92%) |
Aug 19, 2014 | 6.429 | 6.630 | 6.429 | 6.616 | 220,865 | +0.36(+5.73%) |
Aug 18, 2014 | 6.208 | 6.295 | 6.208 | 6.257 | 99,139 | +0.31(+5.21%) |
Aug 15, 2014 | 6.164 | 6.164 | 5.947 | 5.947 | 8,600 | -0.17(-2.72%) |
Aug 14, 2014 | 5.920 | 6.114 | 5.920 | 6.114 | 48,760 | +0.17(+2.87%) |
Aug 13, 2014 | 5.904 | 6.027 | 5.904 | 5.943 | 23,154 | -0.07(-1.09%) |
Aug 12, 2014 | 5.951 | 6.021 | 5.951 | 6.009 | 89,685 | -0.03(-0.57%) |
Aug 11, 2014 | 6.059 | 6.073 | 5.971 | 6.043 | 49,493 | +0.05(+0.80%) |
Aug 08, 2014 | 5.866 | 5.866 | 5.757 | 5.995 | 48,399 | +0.28(+4.96%) |
Aug 07, 2014 | 5.712 | 5.712 | 5.712 | 5.712 | 2,221 | -0.02(-0.37%) |
Aug 06, 2014 | 5.764 | 5.764 | 5.733 | 5.733 | 7,189 | +0.10(+1.80%) |
Aug 05, 2014 | 5.609 | 5.688 | 5.575 | 5.631 | 35,278 | -0.09(-1.50%) |
Aug 04, 2014 | 5.639 | 5.755 | 5.639 | 5.717 | 61,245 | +0.13(+2.39%) |
Aug 01, 2014 | 5.566 | 5.732 | 5.501 | 5.584 | 45,937 | -0.08(-1.50%) |
Jul 31, 2014 | 5.782 | 5.859 | 5.664 | 5.669 | 52,885 | -0.26(-4.39%) |
Jul 30, 2014 | 5.833 | 5.929 | 5.833 | 5.929 | 14,892 | +0.09(+1.56%) |
Jul 29, 2014 | 5.888 | 5.940 | 5.838 | 5.838 | 14,892 | -0.00(-0.02%) |
Jul 28, 2014 | 5.805 | 5.839 | 5.757 | 5.839 | 34,512 | +0.01(+0.25%) |
Jul 25, 2014 | 6.037 | 6.037 | 5.812 | 5.825 | 95,375 | -0.44(-7.06%) |
Jul 24, 2014 | 6.140 | 6.267 | 6.140 | 6.267 | 73,096 | +0.14(+2.35%) |
Jul 23, 2014 | 6.084 | 6.137 | 6.074 | 6.124 | 25,572 | -0.00(-0.06%) |
Jul 22, 2014 | 6.140 | 6.140 | 6.084 | 6.127 | 10,362 | +0.05(+0.80%) |
Jul 21, 2014 | 6.059 | 6.079 | 6.059 | 6.079 | 6,871 | -0.09(-1.51%) |
Jul 18, 2014 | 5.974 | 6.172 | 5.974 | 6.172 | 55,533 | +0.17(+2.80%) |
Jul 17, 2014 | 6.031 | 6.095 | 6.004 | 6.004 | 30,234 | -0.15(-2.37%) |
Jul 16, 2014 | 6.164 | 6.164 | 6.119 | 6.150 | 22,618 | -0.01(-0.24%) |
Jul 15, 2014 | 6.146 | 6.170 | 6.140 | 6.165 | 86,785 | +0.00(+0.01%) |
Jul 14, 2014 | 6.214 | 6.214 | 6.164 | 6.164 | 29,796 | +0.04(+0.68%) |
Jul 11, 2014 | 6.004 | 6.123 | 6.004 | 6.123 | 10,023 | +0.14(+2.27%) |
Jul 10, 2014 | 5.886 | 6.035 | 5.886 | 5.987 | 30,004 | -0.18(-2.95%) |
Jul 09, 2014 | 6.170 | 6.170 | 6.123 | 6.169 | 18,865 | +0.11(+1.89%) |
Jul 08, 2014 | 6.137 | 6.137 | 6.031 | 6.054 | 98,253 | -0.13(-2.14%) |
Jul 07, 2014 | 6.237 | 6.252 | 6.187 | 6.187 | 57,076 | -0.10(-1.66%) |
Jul 03, 2014 | 6.217 | 6.292 | 6.292 | 6.292 | 551,507 | +0.20(+3.29%) |
Jul 02, 2014 | 6.212 | 6.212 | 6.091 | 6.091 | 20,604 | -0.00(-0.06%) |
Jul 01, 2014 | 5.887 | 6.095 | 5.887 | 6.094 | 39,032 | +0.18(+2.98%) |
Jun 30, 2014 | 5.904 | 5.918 | 5.879 | 5.918 | 16,884 | +0.06(+1.11%) |
Jun 27, 2014 | 5.769 | 5.895 | 5.769 | 5.853 | 92,421 | +0.05(+0.82%) |
Jun 26, 2014 | 5.857 | 5.858 | 5.778 | 5.805 | 29,610 | -0.10(-1.66%) |
Jun 25, 2014 | 5.859 | 5.949 | 5.829 | 5.904 | 37,314 | -0.05(-0.92%) |
Jun 24, 2014 | 6.006 | 6.013 | 5.958 | 5.958 | 30,923 | +0.05(+0.80%) |
Jun 23, 2014 | 5.873 | 5.911 | 5.873 | 5.911 | 2,440 | +0.08(+1.35%) |
Jun 20, 2014 | 5.891 | 5.891 | 5.832 | 5.832 | 72,910 | -0.09(-1.56%) |
Jun 19, 2014 | 5.975 | 6.000 | 5.915 | 5.925 | 37,401 | -0.02(-0.26%) |
Jun 18, 2014 | 5.867 | 5.940 | 5.850 | 5.940 | 37,139 | +0.09(+1.61%) |
Jun 17, 2014 | 5.840 | 5.846 | 5.799 | 5.846 | 14,280 | +0.08(+1.37%) |
Jun 16, 2014 | 5.616 | 5.767 | 5.616 | 5.767 | 22,355 | +0.11(+1.93%) |
Jun 13, 2014 | 5.702 | 5.702 | 5.649 | 5.658 | 29,391 | -0.04(-0.79%) |
Jun 12, 2014 | 5.858 | 5.858 | 5.702 | 5.702 | 65,557 | -0.25(-4.24%) |
Jun 11, 2014 | 5.995 | 6.036 | 5.952 | 5.955 | 65,469 | -0.05(-0.91%) |
Jun 10, 2014 | 6.152 | 6.152 | 6.010 | 6.010 | 20,769 | -0.04(-0.70%) |
Jun 06, 2014 | 6.007 | 6.097 | 6.007 | 6.052 | 60,271 | +0.13(+2.28%) |
Jun 05, 2014 | 5.753 | 5.940 | 5.724 | 5.917 | 44,306 | +0.17(+2.94%) |
Jun 04, 2014 | 5.712 | 5.784 | 5.712 | 5.748 | 17,530 | +0.11(+1.95%) |
Jun 03, 2014 | 5.635 | 5.639 | 5.635 | 5.639 | 2,527 | -0.02(-0.27%) |