Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 5.210 | 5.160 | 5.160 | 5.160 | 8,600 | -0.05(-0.96%) |
Aug 28, 2014 | 5.090 | 5.250 | 5.080 | 5.210 | 2,281 | +0.01(+0.19%) |
Aug 27, 2014 | 5.150 | 5.200 | 5.150 | 5.200 | 685 | +0.05(+0.97%) |
Aug 26, 2014 | 5.080 | 5.080 | 5.070 | 5.150 | 2,744 | +0.01(+0.19%) |
Aug 25, 2014 | 5.410 | 5.420 | 5.080 | 5.140 | 17,943 | -0.40(-7.22%) |
Aug 22, 2014 | 5.700 | 5.710 | 5.430 | 5.540 | 4,039 | -0.25(-4.32%) |
Aug 21, 2014 | 5.790 | 5.790 | 5.790 | 5.790 | 191 | +0.28(+5.08%) |
Aug 19, 2014 | 5.320 | 5.510 | 5.510 | 5.510 | 164 | -0.11(-1.99%) |
Aug 18, 2014 | 5.777 | 5.800 | 5.600 | 5.622 | 3,857 | -0.01(-0.14%) |
Aug 15, 2014 | 5.170 | 5.800 | 5.050 | 5.630 | 19,811 | +0.53(+10.39%) |
Aug 14, 2014 | 5.010 | 5.118 | 5.010 | 5.100 | 2,727 | +0.10(+2.00%) |
Aug 13, 2014 | 4.860 | 5.033 | 4.860 | 5.000 | 27,200 | +0.01(+0.20%) |
Aug 12, 2014 | 5.030 | 5.330 | 4.820 | 4.990 | 12,989 | -0.21(-4.02%) |
Aug 11, 2014 | 5.210 | 5.250 | 5.040 | 5.199 | 5,382 | +0.21(+4.19%) |
Aug 08, 2014 | 4.980 | 4.990 | 4.980 | 4.990 | 715 | +0.01(+0.20%) |
Aug 07, 2014 | 5.110 | 5.110 | 4.970 | 4.980 | 5,941 | -0.10(-1.97%) |
Aug 06, 2014 | 4.920 | 5.340 | 4.920 | 5.080 | 5,903 | -0.09(-1.74%) |
Aug 05, 2014 | 5.070 | 5.250 | 5.070 | 5.170 | 5,167 | -0.14(-2.64%) |
Aug 04, 2014 | 4.740 | 5.340 | 4.740 | 5.310 | 7,965 | +0.20(+3.91%) |
Aug 01, 2014 | 5.100 | 5.150 | 4.860 | 5.110 | 15,649 | -0.12(-2.29%) |
Jul 31, 2014 | 5.250 | 5.260 | 5.150 | 5.230 | 19,943 | -0.02(-0.38%) |
Jul 30, 2014 | 5.310 | 5.330 | 5.090 | 5.250 | 3,741 | -0.08(-1.50%) |
Jul 29, 2014 | 5.030 | 5.340 | 5.030 | 5.330 | 94,894 | +0.30(+5.96%) |
Jul 28, 2014 | 5.200 | 5.250 | 5.020 | 5.030 | 36,738 | -0.05(-0.96%) |
Jul 25, 2014 | 5.300 | 5.340 | 5.079 | 5.079 | 5,970 | -0.18(-3.45%) |
Jul 24, 2014 | 5.360 | 5.360 | 5.260 | 5.260 | 24,738 | -0.06(-1.13%) |
Jul 23, 2014 | 5.460 | 5.490 | 5.310 | 5.320 | 19,754 | -0.18(-3.27%) |
Jul 22, 2014 | 5.550 | 5.570 | 5.500 | 5.500 | 16,630 | -0.03(-0.54%) |
Jul 21, 2014 | 5.510 | 5.790 | 5.490 | 5.530 | 18,125 | +0.04(+0.73%) |
Jul 18, 2014 | 5.520 | 5.627 | 5.360 | 5.490 | 9,302 | -0.10(-1.79%) |
Jul 17, 2014 | 5.520 | 5.690 | 5.510 | 5.590 | 2,870 | -0.02(-0.36%) |
Jul 16, 2014 | 5.520 | 5.750 | 5.500 | 5.610 | 7,730 | +0.06(+1.08%) |
Jul 15, 2014 | 5.570 | 5.649 | 5.520 | 5.550 | 4,687 | -0.08(-1.42%) |
Jul 14, 2014 | 5.700 | 5.700 | 5.540 | 5.630 | 3,302 | -0.01(-0.18%) |
Jul 11, 2014 | 5.690 | 5.690 | 5.500 | 5.640 | 3,766 | +0.01(+0.18%) |
Jul 10, 2014 | 5.690 | 5.730 | 5.540 | 5.630 | 3,142 | -0.09(-1.57%) |
Jul 09, 2014 | 5.800 | 5.800 | 5.700 | 5.720 | 5,797 | -0.18(-3.05%) |
Jul 08, 2014 | 5.840 | 5.910 | 5.580 | 5.900 | 6,009 | +0.00(+0.00%) |
Jul 07, 2014 | 6.005 | 6.005 | 5.720 | 5.900 | 8,070 | -0.14(-2.32%) |
Jul 03, 2014 | 5.980 | 6.040 | 6.040 | 6.040 | 2,200 | +0.12(+2.08%) |
Jul 02, 2014 | 6.030 | 6.239 | 5.768 | 5.917 | 18,318 | +0.09(+1.49%) |
Jul 01, 2014 | 5.760 | 5.960 | 5.760 | 5.830 | 11,130 | -0.21(-3.48%) |
Jun 30, 2014 | 6.030 | 6.230 | 6.020 | 6.040 | 8,577 | +0.02(+0.36%) |
Jun 27, 2014 | 6.020 | 6.140 | 5.720 | 6.018 | 13,068 | -0.03(-0.52%) |
Jun 26, 2014 | 6.100 | 6.100 | 5.970 | 6.050 | 2,964 | -0.03(-0.49%) |
Jun 25, 2014 | 6.020 | 6.110 | 6.020 | 6.080 | 743 | +0.05(+0.83%) |
Jun 24, 2014 | 6.120 | 6.120 | 6.000 | 6.030 | 2,759 | +0.12(+1.96%) |
Jun 23, 2014 | 6.170 | 6.190 | 5.914 | 5.914 | 3,176 | -0.13(-2.09%) |
Jun 20, 2014 | 6.020 | 6.050 | 6.005 | 6.040 | 7,370 | -0.06(-0.98%) |
Jun 19, 2014 | 6.140 | 6.150 | 6.000 | 6.100 | 4,000 | -0.03(-0.49%) |
Jun 18, 2014 | 5.910 | 6.240 | 5.910 | 6.130 | 4,943 | +0.11(+1.79%) |
Jun 17, 2014 | 6.040 | 6.100 | 5.970 | 6.022 | 4,969 | -0.10(-1.60%) |
Jun 16, 2014 | 6.050 | 6.140 | 5.900 | 6.120 | 14,654 | +0.16(+2.68%) |
Jun 13, 2014 | 6.060 | 6.070 | 5.960 | 5.960 | 3,114 | -0.07(-1.16%) |
Jun 12, 2014 | 5.900 | 6.080 | 5.900 | 6.030 | 4,377 | +0.11(+1.86%) |
Jun 11, 2014 | 5.900 | 5.920 | 5.900 | 5.920 | 395 | -0.11(-1.82%) |
Jun 10, 2014 | 6.010 | 6.100 | 6.010 | 6.030 | 4,010 | -0.03(-0.50%) |
Jun 06, 2014 | 6.092 | 6.092 | 6.050 | 6.060 | 2,476 | -0.02(-0.33%) |
Jun 05, 2014 | 6.100 | 6.100 | 6.060 | 6.080 | 763 | -0.11(-1.78%) |
Jun 03, 2014 | 6.190 | 6.190 | 6.190 | 6.190 | 16 | +0.02(+0.34%) |