Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.817 | 5.837 | 5.662 | 5.672 | 162,987 | -0.13(-2.31%) |
Jul 30, 2014 | 5.796 | 5.878 | 5.765 | 5.806 | 101,424 | +0.03(+0.45%) |
Jul 29, 2014 | 5.884 | 5.899 | 5.780 | 5.780 | 135,706 | -0.07(-1.23%) |
Jul 28, 2014 | 5.884 | 5.884 | 5.827 | 5.853 | 128,433 | +0.01(+0.09%) |
Jul 25, 2014 | 5.889 | 5.914 | 5.827 | 5.847 | 162,874 | -0.02(-0.26%) |
Jul 24, 2014 | 5.889 | 5.925 | 5.842 | 5.863 | 140,232 | +0.00(+0.00%) |
Jul 23, 2014 | 5.837 | 5.878 | 5.765 | 5.863 | 176,143 | +0.04(+0.62%) |
Jul 22, 2014 | 5.873 | 5.935 | 5.806 | 5.827 | 206,244 | -0.02(-0.26%) |
Jul 21, 2014 | 5.950 | 5.956 | 5.842 | 5.842 | 172,841 | -0.10(-1.73%) |
Jul 18, 2014 | 6.084 | 6.084 | 5.914 | 5.945 | 157,253 | -0.01(-0.09%) |
Jul 17, 2014 | 5.853 | 5.961 | 5.833 | 5.950 | 311,348 | +0.10(+1.76%) |
Jul 16, 2014 | 5.873 | 5.925 | 5.811 | 5.847 | 225,068 | +0.01(+0.18%) |
Jul 15, 2014 | 5.827 | 5.894 | 5.822 | 5.837 | 162,482 | +0.04(+0.71%) |
Jul 14, 2014 | 5.806 | 5.940 | 5.780 | 5.796 | 395,674 | +0.03(+0.45%) |
Jul 11, 2014 | 5.842 | 5.847 | 5.719 | 5.770 | 212,149 | -0.07(-1.15%) |
Jul 10, 2014 | 5.750 | 5.837 | 5.734 | 5.837 | 353,401 | +0.08(+1.34%) |
Jul 09, 2014 | 5.775 | 5.786 | 5.750 | 5.760 | 109,056 | -0.00(-0.02%) |
Jul 08, 2014 | 5.775 | 5.811 | 5.693 | 5.761 | 183,156 | -0.02(-0.42%) |
Jul 07, 2014 | 5.806 | 5.811 | 5.770 | 5.786 | 206,326 | -0.01(-0.09%) |
Jul 03, 2014 | 5.775 | 5.791 | 5.791 | 5.791 | 105,397 | +0.04(+0.63%) |
Jul 02, 2014 | 5.744 | 5.786 | 5.739 | 5.755 | 90,397 | -0.01(-0.18%) |
Jul 01, 2014 | 5.780 | 5.827 | 5.765 | 5.765 | 184,406 | -0.16(-2.70%) |
Jun 30, 2014 | 5.904 | 5.935 | 5.889 | 5.925 | 194,833 | +0.01(+0.18%) |
Jun 27, 2014 | 5.868 | 5.920 | 5.868 | 5.914 | 164,396 | +0.03(+0.44%) |
Jun 26, 2014 | 5.847 | 5.894 | 5.847 | 5.889 | 211,083 | +0.02(+0.35%) |
Jun 25, 2014 | 5.853 | 5.894 | 5.817 | 5.868 | 221,838 | -0.03(-0.44%) |
Jun 24, 2014 | 5.842 | 5.920 | 5.841 | 5.894 | 229,100 | +0.06(+1.06%) |
Jun 23, 2014 | 5.853 | 5.868 | 5.811 | 5.832 | 174,788 | +0.01(+0.09%) |
Jun 20, 2014 | 5.822 | 5.868 | 5.796 | 5.827 | 155,939 | +0.01(+0.09%) |
Jun 19, 2014 | 5.811 | 5.837 | 5.780 | 5.822 | 156,118 | +0.06(+1.07%) |
Jun 18, 2014 | 5.739 | 5.770 | 5.736 | 5.760 | 116,798 | +0.02(+0.27%) |
Jun 17, 2014 | 5.780 | 5.780 | 5.729 | 5.744 | 170,415 | -0.03(-0.45%) |
Jun 16, 2014 | 5.775 | 5.786 | 5.755 | 5.770 | 152,319 | -0.01(-0.18%) |
Jun 13, 2014 | 5.719 | 5.780 | 5.703 | 5.780 | 112,631 | +0.07(+1.17%) |
Jun 12, 2014 | 5.688 | 5.739 | 5.657 | 5.713 | 202,743 | +0.01(+0.09%) |
Jun 11, 2014 | 5.652 | 5.729 | 5.652 | 5.708 | 168,940 | +0.02(+0.36%) |
Jun 10, 2014 | 5.616 | 5.708 | 5.616 | 5.688 | 176,481 | +0.03(+0.45%) |
Jun 06, 2014 | 5.647 | 5.672 | 5.647 | 5.662 | 99,168 | +0.02(+0.27%) |
Jun 05, 2014 | 5.636 | 5.677 | 5.631 | 5.647 | 203,104 | +0.00(+0.00%) |
Jun 04, 2014 | 5.688 | 5.693 | 5.647 | 5.647 | 109,430 | -0.06(-1.09%) |
Jun 03, 2014 | 5.713 | 5.724 | 5.703 | 5.708 | 113,811 | -0.01(-0.18%) |
Jun 02, 2014 | 5.683 | 5.719 | 5.667 | 5.719 | 141,863 | +0.04(+0.63%) |
May 30, 2014 | 5.631 | 5.683 | 5.628 | 5.683 | 117,600 | +0.04(+0.64%) |
May 29, 2014 | 5.652 | 5.667 | 5.638 | 5.647 | 104,073 | +0.00(+0.06%) |
May 28, 2014 | 5.631 | 5.667 | 5.622 | 5.643 | 172,494 | +0.01(+0.21%) |
May 27, 2014 | 5.610 | 5.647 | 5.564 | 5.631 | 169,303 | +0.02(+0.37%) |
May 23, 2014 | 5.595 | 5.610 | 5.610 | 5.610 | 148,099 | +0.01(+0.09%) |
May 22, 2014 | 5.564 | 5.631 | 5.564 | 5.605 | 113,603 | +0.05(+0.89%) |
May 21, 2014 | 5.580 | 5.595 | 5.554 | 5.556 | 298,466 | -0.01(-0.15%) |
May 20, 2014 | 5.543 | 5.580 | 5.528 | 5.564 | 109,312 | +0.03(+0.47%) |
May 19, 2014 | 5.543 | 5.564 | 5.533 | 5.538 | 109,518 | -0.01(-0.09%) |
May 16, 2014 | 5.538 | 5.554 | 5.528 | 5.543 | 105,851 | -0.01(-0.09%) |
May 15, 2014 | 5.528 | 5.569 | 5.523 | 5.549 | 153,317 | -0.01(-0.09%) |
May 14, 2014 | 5.543 | 5.569 | 5.538 | 5.554 | 90,771 | -0.01(-0.19%) |
May 13, 2014 | 5.492 | 5.564 | 5.487 | 5.564 | 167,622 | +0.07(+1.31%) |
May 12, 2014 | 5.466 | 5.507 | 5.466 | 5.492 | 167,760 | +0.05(+0.85%) |
May 09, 2014 | 5.451 | 5.471 | 5.446 | 5.446 | 78,195 | -0.01(-0.19%) |
May 08, 2014 | 5.502 | 5.507 | 5.446 | 5.456 | 116,098 | -0.07(-1.21%) |
May 07, 2014 | 5.477 | 5.533 | 5.471 | 5.523 | 88,667 | +0.04(+0.75%) |
May 06, 2014 | 5.482 | 5.492 | 5.466 | 5.482 | 86,961 | +0.00(+0.00%) |
May 05, 2014 | 5.507 | 5.507 | 5.466 | 5.482 | 95,251 | -0.04(-0.75%) |
May 02, 2014 | 5.523 | 5.569 | 5.523 | 5.523 | 87,745 | -0.02(-0.28%) |