Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.810 | 5.870 | 5.870 | 5.870 | 53,700 | +0.06(+1.03%) |
Aug 28, 2014 | 5.950 | 5.950 | 5.810 | 5.810 | 46,517 | -0.15(-2.52%) |
Aug 27, 2014 | 6.100 | 6.100 | 5.930 | 5.960 | 39,556 | -0.13(-2.13%) |
Aug 26, 2014 | 5.950 | 6.140 | 5.925 | 6.090 | 41,819 | +0.13(+2.18%) |
Aug 25, 2014 | 6.040 | 6.045 | 5.930 | 5.960 | 49,757 | -0.08(-1.32%) |
Aug 22, 2014 | 5.980 | 6.140 | 5.980 | 6.040 | 93,005 | +0.09(+1.51%) |
Aug 21, 2014 | 6.040 | 6.040 | 6.040 | 5.950 | 28,216 | -0.07(-1.16%) |
Aug 20, 2014 | 6.030 | 6.050 | 5.905 | 6.020 | 60,503 | +0.10(+1.69%) |
Aug 19, 2014 | 6.150 | 6.230 | 5.900 | 5.920 | 98,303 | -0.23(-3.74%) |
Aug 18, 2014 | 6.210 | 6.238 | 6.010 | 6.150 | 56,557 | -0.02(-0.32%) |
Aug 15, 2014 | 6.230 | 6.230 | 6.010 | 6.170 | 61,158 | +0.00(+0.00%) |
Aug 14, 2014 | 6.330 | 6.330 | 6.050 | 6.170 | 90,865 | -0.18(-2.83%) |
Aug 13, 2014 | 6.330 | 6.390 | 6.190 | 6.350 | 50,320 | +0.02(+0.32%) |
Aug 12, 2014 | 6.250 | 6.350 | 6.190 | 6.330 | 61,216 | +0.04(+0.64%) |
Aug 11, 2014 | 6.230 | 6.410 | 6.188 | 6.290 | 86,495 | +0.09(+1.45%) |
Aug 08, 2014 | 6.030 | 6.150 | 5.650 | 6.200 | 236,778 | +0.15(+2.48%) |
Aug 07, 2014 | 6.410 | 6.411 | 6.020 | 6.050 | 192,534 | -0.37(-5.76%) |
Aug 06, 2014 | 6.530 | 6.580 | 6.090 | 6.420 | 209,738 | -0.16(-2.43%) |
Aug 05, 2014 | 5.800 | 6.660 | 5.800 | 6.580 | 499,866 | -1.04(-13.65%) |
Aug 04, 2014 | 7.320 | 7.640 | 7.210 | 7.620 | 167,408 | +0.39(+5.39%) |
Aug 01, 2014 | 7.290 | 7.362 | 6.940 | 7.230 | 150,999 | -0.05(-0.69%) |
Jul 31, 2014 | 7.740 | 7.740 | 7.260 | 7.280 | 147,255 | -0.45(-5.82%) |
Jul 30, 2014 | 7.850 | 7.850 | 7.660 | 7.730 | 90,984 | +0.03(+0.39%) |
Jul 29, 2014 | 7.790 | 7.850 | 7.670 | 7.700 | 89,896 | -0.05(-0.65%) |
Jul 28, 2014 | 7.840 | 7.930 | 7.520 | 7.750 | 270,107 | -0.06(-0.77%) |
Jul 25, 2014 | 7.240 | 7.980 | 7.240 | 7.810 | 187,478 | +0.51(+6.99%) |
Jul 24, 2014 | 7.410 | 7.420 | 7.110 | 7.300 | 94,612 | -0.07(-0.95%) |
Jul 23, 2014 | 7.590 | 7.630 | 7.330 | 7.370 | 50,365 | -0.27(-3.53%) |
Jul 22, 2014 | 7.400 | 7.690 | 7.370 | 7.640 | 60,595 | +0.25(+3.38%) |
Jul 21, 2014 | 7.250 | 7.500 | 7.120 | 7.390 | 86,439 | +0.14(+1.93%) |
Jul 18, 2014 | 6.900 | 7.250 | 6.900 | 7.250 | 58,107 | +0.26(+3.72%) |
Jul 17, 2014 | 6.970 | 7.020 | 6.770 | 6.990 | 60,873 | +0.02(+0.29%) |
Jul 16, 2014 | 6.960 | 7.060 | 6.950 | 6.970 | 55,916 | +0.03(+0.43%) |
Jul 15, 2014 | 6.970 | 7.010 | 6.850 | 6.940 | 79,809 | -0.06(-0.86%) |
Jul 14, 2014 | 6.780 | 7.010 | 6.760 | 7.000 | 71,702 | +0.22(+3.24%) |
Jul 11, 2014 | 6.860 | 6.950 | 6.700 | 6.780 | 115,142 | -0.10(-1.45%) |
Jul 10, 2014 | 6.800 | 7.050 | 6.800 | 6.880 | 58,392 | -0.02(-0.29%) |
Jul 09, 2014 | 6.940 | 6.980 | 6.845 | 6.900 | 65,938 | -0.05(-0.72%) |
Jul 08, 2014 | 7.000 | 7.150 | 6.770 | 6.950 | 116,271 | -0.09(-1.28%) |
Jul 07, 2014 | 6.990 | 7.130 | 6.750 | 7.040 | 108,269 | +0.06(+0.86%) |
Jul 03, 2014 | 6.750 | 6.980 | 6.980 | 6.980 | 29,200 | +0.24(+3.56%) |
Jul 02, 2014 | 6.800 | 6.960 | 6.730 | 6.740 | 58,402 | -0.03(-0.44%) |
Jul 01, 2014 | 7.200 | 7.202 | 6.730 | 6.770 | 170,882 | -0.43(-5.97%) |
Jun 30, 2014 | 6.750 | 7.230 | 6.550 | 7.200 | 149,276 | +0.50(+7.46%) |
Jun 27, 2014 | 6.750 | 7.130 | 6.580 | 6.700 | 1,509,840 | -0.03(-0.45%) |
Jun 26, 2014 | 6.540 | 6.810 | 6.310 | 6.730 | 104,005 | +0.06(+0.90%) |
Jun 25, 2014 | 6.870 | 6.960 | 6.620 | 6.670 | 82,857 | -0.24(-3.47%) |
Jun 24, 2014 | 6.870 | 7.090 | 6.830 | 6.910 | 110,997 | +0.01(+0.14%) |
Jun 23, 2014 | 7.340 | 7.450 | 6.840 | 6.900 | 274,445 | -0.37(-5.09%) |
Jun 20, 2014 | 7.860 | 7.980 | 7.220 | 7.270 | 504,188 | -0.54(-6.91%) |
Jun 19, 2014 | 7.910 | 7.930 | 7.700 | 7.810 | 125,876 | -0.06(-0.76%) |
Jun 18, 2014 | 7.950 | 7.990 | 7.690 | 7.870 | 211,243 | -0.05(-0.63%) |
Jun 17, 2014 | 7.860 | 7.930 | 7.530 | 7.920 | 124,837 | +0.02(+0.25%) |
Jun 16, 2014 | 7.910 | 8.100 | 7.800 | 7.900 | 104,849 | +0.02(+0.25%) |
Jun 13, 2014 | 7.810 | 7.990 | 7.530 | 7.880 | 98,216 | -0.07(-0.88%) |
Jun 12, 2014 | 7.890 | 8.140 | 7.850 | 7.950 | 158,150 | -0.06(-0.75%) |
Jun 11, 2014 | 7.864 | 8.060 | 7.800 | 8.010 | 143,960 | +0.03(+0.38%) |
Jun 10, 2014 | 8.090 | 8.100 | 7.870 | 7.980 | 183,673 | +0.58(+7.84%) |
Jun 06, 2014 | 7.120 | 7.350 | 7.080 | 7.400 | 95,103 | +0.26(+3.64%) |
Jun 05, 2014 | 7.090 | 7.480 | 7.050 | 7.140 | 103,060 | +0.10(+1.42%) |
Jun 04, 2014 | 7.150 | 7.260 | 7.020 | 7.040 | 71,769 | -0.08(-1.12%) |
Jun 03, 2014 | 7.320 | 7.390 | 7.090 | 7.120 | 51,324 | -0.26(-3.52%) |