Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.606 | 5.606 | 5.539 | 5.544 | 233,270 | -0.08(-1.35%) |
Jul 30, 2014 | 5.646 | 5.651 | 5.606 | 5.620 | 157,465 | -0.01(-0.16%) |
Jul 29, 2014 | 5.664 | 5.664 | 5.620 | 5.629 | 253,019 | -0.02(-0.40%) |
Jul 28, 2014 | 5.642 | 5.663 | 5.633 | 5.651 | 136,465 | +0.02(+0.32%) |
Jul 25, 2014 | 5.646 | 5.673 | 5.629 | 5.633 | 167,896 | -0.03(-0.55%) |
Jul 24, 2014 | 5.696 | 5.696 | 5.646 | 5.664 | 122,290 | -0.01(-0.16%) |
Jul 23, 2014 | 5.660 | 5.682 | 5.646 | 5.673 | 221,187 | +0.01(+0.16%) |
Jul 22, 2014 | 5.655 | 5.664 | 5.638 | 5.664 | 176,217 | +0.03(+0.56%) |
Jul 21, 2014 | 5.633 | 5.642 | 5.615 | 5.633 | 168,823 | +0.00(+0.00%) |
Jul 18, 2014 | 5.615 | 5.638 | 5.597 | 5.633 | 253,072 | +0.04(+0.72%) |
Jul 17, 2014 | 5.624 | 5.629 | 5.570 | 5.593 | 248,754 | -0.03(-0.56%) |
Jul 16, 2014 | 5.615 | 5.638 | 5.602 | 5.624 | 414,579 | +0.02(+0.40%) |
Jul 15, 2014 | 5.584 | 5.611 | 5.566 | 5.602 | 194,463 | +0.01(+0.24%) |
Jul 14, 2014 | 5.593 | 5.597 | 5.575 | 5.588 | 121,998 | +0.01(+0.16%) |
Jul 11, 2014 | 5.570 | 5.584 | 5.566 | 5.579 | 98,054 | +0.01(+0.24%) |
Jul 10, 2014 | 5.548 | 5.570 | 5.530 | 5.566 | 137,927 | +0.02(+0.32%) |
Jul 09, 2014 | 5.526 | 5.548 | 5.521 | 5.548 | 156,448 | +0.01(+0.16%) |
Jul 08, 2014 | 5.512 | 5.544 | 5.512 | 5.539 | 149,075 | +0.00(+0.08%) |
Jul 07, 2014 | 5.530 | 5.544 | 5.521 | 5.535 | 173,193 | +0.00(+0.00%) |
Jul 03, 2014 | 5.557 | 5.535 | 5.535 | 5.535 | 123,596 | -0.03(-0.56%) |
Jul 02, 2014 | 5.566 | 5.570 | 5.539 | 5.566 | 248,928 | -0.01(-0.15%) |
Jul 01, 2014 | 5.535 | 5.579 | 5.535 | 5.574 | 297,464 | +0.03(+0.52%) |
Jun 30, 2014 | 5.544 | 5.553 | 5.530 | 5.545 | 280,402 | -0.01(-0.13%) |
Jun 27, 2014 | 5.544 | 5.566 | 5.530 | 5.553 | 275,065 | +0.00(+0.08%) |
Jun 26, 2014 | 5.553 | 5.553 | 5.526 | 5.548 | 169,409 | +0.01(+0.18%) |
Jun 25, 2014 | 5.526 | 5.557 | 5.521 | 5.538 | 305,143 | -0.01(-0.18%) |
Jun 24, 2014 | 5.544 | 5.575 | 5.535 | 5.548 | 211,859 | +0.00(+0.08%) |
Jun 23, 2014 | 5.548 | 5.579 | 5.535 | 5.544 | 341,896 | +0.00(+0.00%) |
Jun 20, 2014 | 5.548 | 5.570 | 5.517 | 5.544 | 596,553 | -0.00(-0.08%) |
Jun 19, 2014 | 5.472 | 5.557 | 5.454 | 5.548 | 510,438 | +0.07(+1.22%) |
Jun 18, 2014 | 5.441 | 5.481 | 5.396 | 5.481 | 626,842 | +0.02(+0.41%) |
Jun 17, 2014 | 5.476 | 5.476 | 5.454 | 5.459 | 203,797 | -0.01(-0.16%) |
Jun 16, 2014 | 5.463 | 5.499 | 5.445 | 5.468 | 148,208 | -0.04(-0.81%) |
Jun 13, 2014 | 5.584 | 5.620 | 5.512 | 5.512 | 161,336 | -0.07(-1.28%) |
Jun 12, 2014 | 5.642 | 5.642 | 5.584 | 5.584 | 75,011 | -0.04(-0.72%) |
Jun 11, 2014 | 5.655 | 5.655 | 5.615 | 5.624 | 43,502 | -0.02(-0.32%) |
Jun 10, 2014 | 5.673 | 5.682 | 5.642 | 5.642 | 37,852 | -0.09(-1.64%) |
Jun 06, 2014 | 5.745 | 5.749 | 5.705 | 5.736 | 119,584 | +0.00(+0.00%) |
Jun 05, 2014 | 5.638 | 5.740 | 5.633 | 5.736 | 128,253 | +0.09(+1.67%) |
Jun 04, 2014 | 5.673 | 5.673 | 5.625 | 5.642 | 106,945 | +0.01(+0.24%) |
Jun 03, 2014 | 5.629 | 5.633 | 5.615 | 5.629 | 50,509 | -0.01(-0.16%) |
Jun 02, 2014 | 5.682 | 5.682 | 5.615 | 5.638 | 58,836 | -0.05(-0.87%) |
May 30, 2014 | 5.714 | 5.723 | 5.675 | 5.687 | 40,958 | +0.01(+0.16%) |
May 29, 2014 | 5.682 | 5.696 | 5.649 | 5.678 | 77,557 | -0.00(-0.08%) |
May 28, 2014 | 5.696 | 5.696 | 5.664 | 5.682 | 45,759 | -0.02(-0.39%) |
May 27, 2014 | 5.678 | 5.732 | 5.678 | 5.705 | 100,226 | +0.07(+1.19%) |
May 23, 2014 | 5.691 | 5.638 | 5.638 | 5.638 | 45,370 | -0.01(-0.24%) |
May 22, 2014 | 5.611 | 5.651 | 5.561 | 5.651 | 87,686 | +0.09(+1.61%) |
May 21, 2014 | 5.575 | 5.575 | 5.548 | 5.561 | 51,071 | +0.01(+0.16%) |
May 20, 2014 | 5.561 | 5.561 | 5.544 | 5.553 | 52,208 | +0.01(+0.19%) |
May 19, 2014 | 5.509 | 5.544 | 5.509 | 5.542 | 30,603 | +0.02(+0.28%) |
May 16, 2014 | 5.514 | 5.527 | 5.479 | 5.527 | 120,004 | +0.02(+0.31%) |
May 15, 2014 | 5.557 | 5.557 | 5.453 | 5.509 | 114,234 | -0.06(-1.01%) |
May 14, 2014 | 5.570 | 5.570 | 5.531 | 5.566 | 117,254 | -0.00(-0.08%) |
May 13, 2014 | 5.618 | 5.618 | 5.566 | 5.570 | 96,183 | -0.03(-0.54%) |
May 12, 2014 | 5.631 | 5.644 | 5.579 | 5.601 | 55,945 | +0.02(+0.29%) |
May 09, 2014 | 5.535 | 5.592 | 5.535 | 5.585 | 89,737 | +0.04(+0.65%) |
May 08, 2014 | 5.540 | 5.575 | 5.540 | 5.548 | 70,139 | +0.00(+0.00%) |
May 07, 2014 | 5.514 | 5.557 | 5.514 | 5.548 | 57,382 | +0.04(+0.69%) |
May 06, 2014 | 5.483 | 5.531 | 5.470 | 5.511 | 120,902 | +0.00(+0.09%) |
May 05, 2014 | 5.522 | 5.522 | 5.502 | 5.506 | 47,013 | -0.01(-0.22%) |
May 02, 2014 | 5.518 | 5.531 | 5.509 | 5.518 | 36,058 | +0.01(+0.16%) |