Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.078 | 5.087 | 5.087 | 5.087 | 90,561 | +0.07(+1.34%) |
Aug 28, 2014 | 4.872 | 5.051 | 4.863 | 5.019 | 210,319 | +0.09(+1.91%) |
Aug 27, 2014 | 4.845 | 4.961 | 4.845 | 4.925 | 177,075 | +0.14(+3.00%) |
Aug 26, 2014 | 4.719 | 4.889 | 4.666 | 4.782 | 389,964 | -0.08(-1.66%) |
Aug 25, 2014 | 4.836 | 4.943 | 4.818 | 4.863 | 141,030 | -0.06(-1.27%) |
Aug 22, 2014 | 4.809 | 4.961 | 4.791 | 4.925 | 105,150 | +0.10(+2.04%) |
Aug 21, 2014 | 4.836 | 4.863 | 4.755 | 4.827 | 109,201 | -0.05(-1.10%) |
Aug 20, 2014 | 4.899 | 4.925 | 4.800 | 4.881 | 83,333 | -0.01(-0.18%) |
Aug 19, 2014 | 4.907 | 4.934 | 4.872 | 4.890 | 69,730 | +0.01(+0.18%) |
Aug 18, 2014 | 4.791 | 4.943 | 4.773 | 4.881 | 113,914 | +0.05(+1.11%) |
Aug 15, 2014 | 4.836 | 4.872 | 4.702 | 4.827 | 125,681 | -0.03(-0.55%) |
Aug 14, 2014 | 4.657 | 4.890 | 4.657 | 4.854 | 122,320 | +0.15(+3.24%) |
Aug 13, 2014 | 4.952 | 4.997 | 4.693 | 4.702 | 409,061 | -0.25(-5.06%) |
Aug 12, 2014 | 5.015 | 5.060 | 4.890 | 4.952 | 113,077 | -0.06(-1.25%) |
Aug 11, 2014 | 4.979 | 5.060 | 4.863 | 5.015 | 202,246 | +0.04(+0.90%) |
Aug 08, 2014 | 4.979 | 5.060 | 4.845 | 4.970 | 236,004 | -0.01(-0.18%) |
Aug 07, 2014 | 4.899 | 5.194 | 4.899 | 4.979 | 761,840 | +0.12(+2.39%) |
Aug 06, 2014 | 4.478 | 4.925 | 4.478 | 4.863 | 941,639 | +0.37(+8.17%) |
Aug 05, 2014 | 4.755 | 4.881 | 4.455 | 4.496 | 1,168,787 | -0.28(-5.82%) |
Aug 04, 2014 | 5.042 | 5.140 | 4.755 | 4.773 | 556,991 | -0.26(-5.16%) |
Aug 01, 2014 | 5.024 | 5.234 | 5.024 | 5.033 | 273,212 | -0.01(-0.18%) |
Jul 31, 2014 | 5.561 | 5.561 | 5.006 | 5.042 | 841,460 | -0.59(-10.49%) |
Jul 30, 2014 | 5.731 | 5.848 | 5.615 | 5.633 | 252,165 | -0.09(-1.57%) |
Jul 29, 2014 | 5.928 | 6.099 | 5.696 | 5.722 | 545,989 | -0.50(-8.06%) |
Jul 28, 2014 | 6.322 | 6.376 | 6.287 | 6.224 | 329,287 | -0.11(-1.70%) |
Jul 25, 2014 | 6.313 | 6.367 | 6.271 | 6.331 | 87,271 | +0.02(+0.28%) |
Jul 24, 2014 | 6.367 | 6.484 | 6.296 | 6.313 | 158,633 | -0.04(-0.56%) |
Jul 23, 2014 | 6.475 | 6.475 | 6.278 | 6.349 | 189,984 | -0.15(-2.34%) |
Jul 22, 2014 | 6.358 | 6.502 | 6.331 | 6.502 | 141,405 | +0.13(+2.11%) |
Jul 21, 2014 | 6.233 | 6.394 | 6.233 | 6.367 | 113,087 | +0.04(+0.57%) |
Jul 18, 2014 | 6.296 | 6.448 | 6.215 | 6.331 | 123,290 | +0.09(+1.43%) |
Jul 17, 2014 | 6.313 | 6.403 | 6.161 | 6.242 | 122,037 | -0.13(-2.11%) |
Jul 16, 2014 | 6.376 | 6.416 | 6.170 | 6.376 | 157,616 | +0.05(+0.85%) |
Jul 15, 2014 | 6.296 | 6.403 | 6.188 | 6.322 | 124,628 | +0.02(+0.28%) |
Jul 14, 2014 | 6.125 | 6.349 | 6.099 | 6.304 | 133,344 | +0.15(+2.47%) |
Jul 11, 2014 | 6.134 | 6.206 | 6.099 | 6.152 | 63,145 | +0.05(+0.88%) |
Jul 10, 2014 | 5.884 | 6.269 | 5.866 | 6.099 | 199,229 | +0.01(+0.15%) |
Jul 09, 2014 | 6.134 | 6.197 | 6.018 | 6.090 | 108,175 | +0.03(+0.44%) |
Jul 08, 2014 | 6.107 | 6.340 | 6.000 | 6.063 | 258,460 | -0.24(-3.84%) |
Jul 07, 2014 | 6.439 | 6.457 | 6.269 | 6.304 | 175,440 | -0.21(-3.16%) |
Jul 03, 2014 | 6.510 | 6.510 | 6.510 | 6.510 | 60,746 | -0.01(-0.14%) |
Jul 02, 2014 | 6.510 | 6.582 | 6.475 | 6.519 | 150,692 | +0.08(+1.25%) |
Jul 01, 2014 | 6.278 | 6.555 | 6.278 | 6.439 | 193,878 | +0.13(+1.99%) |
Jun 30, 2014 | 6.233 | 6.358 | 6.170 | 6.313 | 108,900 | +0.05(+0.86%) |
Jun 27, 2014 | 6.304 | 6.367 | 6.233 | 6.260 | 128,120 | +0.02(+0.29%) |
Jun 26, 2014 | 5.991 | 6.304 | 5.991 | 6.242 | 175,874 | +0.20(+3.26%) |
Jun 25, 2014 | 6.054 | 6.125 | 5.973 | 6.045 | 82,199 | -0.08(-1.32%) |
Jun 24, 2014 | 6.027 | 6.349 | 5.964 | 6.125 | 268,123 | +0.09(+1.48%) |
Jun 23, 2014 | 5.973 | 6.134 | 5.964 | 6.036 | 159,547 | +0.04(+0.60%) |
Jun 20, 2014 | 6.018 | 6.027 | 5.946 | 6.000 | 51,534 | +0.00(+0.00%) |
Jun 19, 2014 | 5.875 | 6.125 | 5.848 | 6.000 | 147,804 | +0.13(+2.29%) |
Jun 18, 2014 | 5.911 | 5.946 | 5.830 | 5.866 | 90,526 | -0.05(-0.91%) |
Jun 17, 2014 | 5.875 | 5.982 | 5.821 | 5.919 | 154,006 | +0.00(+0.00%) |
Jun 16, 2014 | 5.910 | 6.036 | 5.848 | 5.919 | 87,555 | -0.02(-0.30%) |
Jun 13, 2014 | 6.018 | 6.045 | 5.875 | 5.937 | 91,948 | -0.06(-1.04%) |
Jun 12, 2014 | 6.081 | 6.179 | 5.973 | 6.000 | 97,321 | -0.08(-1.33%) |
Jun 11, 2014 | 5.973 | 6.197 | 5.893 | 6.081 | 291,588 | +0.07(+1.19%) |
Jun 10, 2014 | 5.919 | 6.090 | 5.919 | 6.009 | 121,031 | -0.05(-0.89%) |
Jun 06, 2014 | 6.027 | 6.130 | 5.928 | 6.063 | 277,317 | +0.13(+2.11%) |
Jun 05, 2014 | 5.875 | 5.991 | 5.812 | 5.937 | 142,364 | +0.10(+1.69%) |
Jun 04, 2014 | 5.821 | 5.937 | 5.803 | 5.839 | 71,352 | -0.04(-0.61%) |
Jun 03, 2014 | 5.803 | 5.893 | 5.669 | 5.875 | 373,514 | +0.07(+1.23%) |