Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.860 | 5.860 | 5.860 | 0 | -0.04(-0.68%) | |
Aug 28, 2014 | 5.920 | 5.990 | 5.890 | 5.900 | 30,390 | -0.04(-0.67%) |
Aug 27, 2014 | 6.030 | 6.040 | 5.930 | 5.940 | 127,412 | +0.00(+0.00%) |
Aug 26, 2014 | 5.920 | 5.980 | 5.910 | 5.940 | 31,433 | +0.08(+1.28%) |
Aug 25, 2014 | 5.880 | 5.900 | 5.840 | 5.865 | 10,582 | -0.05(-0.93%) |
Aug 22, 2014 | 5.886 | 5.943 | 5.880 | 5.920 | 19,090 | -0.03(-0.42%) |
Aug 21, 2014 | 5.900 | 5.970 | 5.880 | 5.945 | 17,241 | +0.12(+2.15%) |
Aug 20, 2014 | 5.890 | 5.810 | 5.820 | 155,832 | -0.02(-0.34%) | |
Aug 19, 2014 | 5.835 | 5.840 | 5.810 | 5.840 | 19,231 | -0.01(-0.17%) |
Aug 18, 2014 | 5.860 | 5.870 | 5.860 | 5.850 | 10,029 | +0.04(+0.69%) |
Aug 15, 2014 | 5.894 | 5.910 | 5.790 | 5.810 | 80,498 | -0.04(-0.68%) |
Aug 14, 2014 | 5.860 | 5.850 | 5.850 | 11,178 | -0.01(-0.17%) | |
Aug 13, 2014 | 5.920 | 5.980 | 5.860 | 5.860 | 31,352 | +0.00(+0.09%) |
Aug 12, 2014 | 5.870 | 5.870 | 5.840 | 5.855 | 26,623 | -0.04(-0.76%) |
Aug 11, 2014 | 5.975 | 5.980 | 5.870 | 5.900 | 14,449 | +0.20(+3.51%) |
Aug 08, 2014 | 5.720 | 5.720 | 5.650 | 5.700 | 15,067 | +0.07(+1.24%) |
Aug 07, 2014 | 5.700 | 5.710 | 5.620 | 5.630 | 46,201 | -0.07(-1.23%) |
Aug 06, 2014 | 5.660 | 5.750 | 5.660 | 5.700 | 14,253 | -0.03(-0.52%) |
Aug 05, 2014 | 5.840 | 5.880 | 5.710 | 5.730 | 19,378 | -0.09(-1.55%) |
Aug 04, 2014 | 5.790 | 5.820 | 5.760 | 5.820 | 9,902 | +0.02(+0.34%) |
Aug 01, 2014 | 5.860 | 5.860 | 5.760 | 5.800 | 30,248 | -0.17(-2.85%) |
Jul 31, 2014 | 5.925 | 6.030 | 5.860 | 5.970 | 20,275 | +0.02(+0.34%) |
Jul 30, 2014 | 6.000 | 6.000 | 5.950 | 5.950 | 24,859 | -0.06(-1.00%) |
Jul 29, 2014 | 6.030 | 6.130 | 6.000 | 6.010 | 42,980 | -0.08(-1.39%) |
Jul 28, 2014 | 6.120 | 6.120 | 6.060 | 6.095 | 22,863 | +0.00(+0.08%) |
Jul 25, 2014 | 6.197 | 6.197 | 6.070 | 6.090 | 21,752 | -0.05(-0.81%) |
Jul 24, 2014 | 6.150 | 6.150 | 6.120 | 6.140 | 60,841 | +0.04(+0.66%) |
Jul 23, 2014 | 6.060 | 6.100 | 6.030 | 6.100 | 60,480 | +0.07(+1.16%) |
Jul 22, 2014 | 5.970 | 6.040 | 5.930 | 6.030 | 46,701 | +0.31(+5.42%) |
Jul 21, 2014 | 5.810 | 5.840 | 5.710 | 5.720 | 450,110 | -0.04(-0.69%) |
Jul 18, 2014 | 5.910 | 5.920 | 5.760 | 5.760 | 270,786 | -0.18(-2.96%) |
Jul 17, 2014 | 5.950 | 6.000 | 5.870 | 5.936 | 21,100 | -0.02(-0.40%) |
Jul 16, 2014 | 5.940 | 5.990 | 5.940 | 5.960 | 67,650 | +0.11(+1.88%) |
Jul 15, 2014 | 5.780 | 5.870 | 5.780 | 5.850 | 22,744 | +0.12(+2.09%) |
Jul 14, 2014 | 5.690 | 5.779 | 5.680 | 5.730 | 307,196 | +0.13(+2.32%) |
Jul 11, 2014 | 5.640 | 5.640 | 5.580 | 5.600 | 20,412 | +0.01(+0.18%) |
Jul 10, 2014 | 5.600 | 5.630 | 5.550 | 5.590 | 101,354 | -0.13(-2.27%) |
Jul 09, 2014 | 5.670 | 5.720 | 5.660 | 5.720 | 25,702 | +0.14(+2.51%) |
Jul 08, 2014 | 5.610 | 5.610 | 5.570 | 5.580 | 35,359 | -0.05(-0.89%) |
Jul 07, 2014 | 5.600 | 5.640 | 5.590 | 5.630 | 41,852 | +0.01(+0.18%) |
Jul 03, 2014 | 5.620 | 5.620 | 5.620 | 0 | +0.15(+2.65%) | |
Jul 02, 2014 | 5.460 | 5.500 | 5.440 | 5.475 | 39,127 | +0.03(+0.64%) |
Jul 01, 2014 | 5.390 | 5.450 | 5.390 | 5.440 | 8,928 | +0.01(+0.18%) |
Jun 30, 2014 | 5.370 | 5.440 | 5.370 | 5.430 | 63,417 | -0.07(-1.27%) |
Jun 27, 2014 | 5.430 | 5.500 | 5.420 | 5.500 | 27,894 | +0.04(+0.73%) |
Jun 26, 2014 | 5.440 | 5.460 | 5.390 | 5.460 | 49,044 | -0.06(-1.09%) |
Jun 25, 2014 | 5.470 | 5.520 | 5.470 | 5.520 | 46,749 | -0.07(-1.25%) |
Jun 24, 2014 | 5.560 | 5.620 | 5.560 | 5.590 | 37,850 | +0.00(+0.00%) |
Jun 23, 2014 | 5.540 | 5.620 | 5.540 | 5.590 | 23,961 | +0.02(+0.36%) |
Jun 20, 2014 | 5.550 | 5.570 | 5.490 | 5.570 | 26,308 | -0.02(-0.36%) |
Jun 19, 2014 | 5.600 | 5.600 | 5.550 | 5.590 | 24,596 | -0.06(-1.06%) |
Jun 18, 2014 | 5.580 | 5.650 | 5.580 | 5.650 | 19,998 | +0.09(+1.62%) |
Jun 17, 2014 | 5.550 | 5.560 | 5.530 | 5.560 | 27,632 | -0.09(-1.59%) |
Jun 16, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 14,473 | -0.02(-0.35%) |
Jun 13, 2014 | 5.640 | 5.670 | 5.600 | 5.670 | 27,875 | +0.03(+0.53%) |
Jun 12, 2014 | 5.630 | 5.660 | 5.620 | 5.640 | 89,587 | +0.00(+0.00%) |
Jun 11, 2014 | 5.580 | 5.650 | 5.580 | 5.640 | 19,869 | -0.02(-0.35%) |
Jun 10, 2014 | 5.590 | 5.660 | 5.590 | 5.660 | 31,090 | +0.05(+0.89%) |
Jun 06, 2014 | 5.630 | 5.630 | 5.570 | 5.610 | 55,337 | -0.02(-0.36%) |
Jun 05, 2014 | 5.530 | 5.630 | 5.530 | 5.630 | 40,887 | +0.12(+2.18%) |
Jun 04, 2014 | 5.460 | 5.570 | 5.460 | 5.510 | 23,025 | +0.02(+0.36%) |
Jun 03, 2014 | 5.450 | 5.490 | 5.440 | 5.490 | 22,266 | +0.03(+0.55%) |