Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.140 | 6.142 | 6.026 | 6.035 | 70,345 | -0.23(-3.75%) |
Jul 30, 2014 | 6.210 | 6.270 | 6.210 | 6.270 | 21,001 | -0.11(-1.72%) |
Jul 29, 2014 | 6.360 | 6.380 | 6.340 | 6.380 | 19,346 | +0.07(+1.14%) |
Jul 28, 2014 | 6.290 | 6.308 | 6.281 | 6.308 | 7,120 | -0.07(-1.13%) |
Jul 25, 2014 | 6.400 | 6.400 | 6.370 | 6.380 | 84,363 | +0.01(+0.16%) |
Jul 24, 2014 | 6.344 | 6.370 | 6.340 | 6.370 | 134,554 | +0.03(+0.47%) |
Jul 23, 2014 | 6.350 | 6.380 | 6.340 | 6.340 | 207,176 | +0.06(+0.99%) |
Jul 22, 2014 | 6.272 | 6.290 | 6.260 | 6.278 | 317,141 | +0.16(+2.65%) |
Jul 21, 2014 | 6.120 | 6.140 | 6.110 | 6.116 | 41,402 | +0.02(+0.37%) |
Jul 18, 2014 | 6.030 | 6.093 | 6.030 | 6.093 | 43,582 | +0.04(+0.72%) |
Jul 17, 2014 | 6.070 | 6.070 | 6.050 | 6.050 | 12,557 | -0.09(-1.45%) |
Jul 16, 2014 | 6.090 | 6.155 | 6.090 | 6.139 | 285,131 | +0.22(+3.73%) |
Jul 15, 2014 | 5.960 | 6.000 | 5.900 | 5.918 | 13,527 | +0.02(+0.31%) |
Jul 14, 2014 | 5.900 | 5.950 | 5.900 | 5.900 | 76,858 | -0.01(-0.17%) |
Jul 11, 2014 | 5.860 | 5.910 | 5.860 | 5.910 | 4,782 | +0.04(+0.68%) |
Jul 10, 2014 | 5.900 | 5.900 | 5.859 | 5.870 | 38,155 | -0.04(-0.74%) |
Jul 09, 2014 | 5.916 | 5.940 | 5.910 | 5.914 | 70,361 | +0.05(+0.88%) |
Jul 08, 2014 | 5.910 | 5.950 | 5.862 | 5.862 | 63,114 | +0.02(+0.39%) |
Jul 07, 2014 | 5.820 | 5.854 | 5.820 | 5.840 | 96,109 | -0.05(-0.85%) |
Jul 03, 2014 | 5.890 | 5.890 | 5.890 | 0 | +0.11(+1.90%) | |
Jul 02, 2014 | 5.730 | 5.782 | 5.730 | 5.780 | 59,346 | +0.09(+1.62%) |
Jul 01, 2014 | 5.680 | 5.720 | 5.680 | 5.688 | 137,810 | +0.09(+1.57%) |
Jun 30, 2014 | 5.600 | 5.600 | 5.550 | 5.600 | 30,835 | +0.09(+1.63%) |
Jun 27, 2014 | 5.510 | 5.510 | 5.490 | 5.510 | 21,215 | -0.02(-0.36%) |
Jun 26, 2014 | 5.500 | 5.530 | 5.500 | 5.530 | 8,739 | +0.02(+0.40%) |
Jun 25, 2014 | 5.510 | 5.520 | 5.488 | 5.508 | 55,310 | -0.02(-0.40%) |
Jun 24, 2014 | 5.580 | 5.600 | 5.530 | 5.530 | 28,404 | -0.11(-1.95%) |
Jun 23, 2014 | 5.620 | 5.640 | 5.600 | 5.640 | 8,325 | +0.08(+1.44%) |
Jun 20, 2014 | 5.560 | 5.594 | 5.560 | 5.560 | 5,467 | -0.02(-0.36%) |
Jun 19, 2014 | 5.586 | 5.586 | 5.540 | 5.580 | 16,443 | +0.09(+1.64%) |
Jun 18, 2014 | 5.510 | 5.550 | 5.490 | 5.490 | 2,787 | -0.05(-0.90%) |
Jun 17, 2014 | 5.502 | 5.550 | 5.500 | 5.540 | 43,987 | +0.08(+1.47%) |
Jun 16, 2014 | 5.450 | 5.492 | 5.450 | 5.460 | 42,040 | +0.08(+1.49%) |
Jun 13, 2014 | 5.399 | 5.399 | 5.370 | 5.380 | 184,448 | -0.00(-0.01%) |
Jun 12, 2014 | 5.370 | 5.400 | 5.370 | 5.380 | 3,540 | -0.08(-1.46%) |
Jun 11, 2014 | 5.430 | 5.470 | 5.430 | 5.460 | 20,255 | +0.06(+1.11%) |
Jun 10, 2014 | 5.400 | 5.410 | 5.400 | 5.400 | 22,516 | -0.03(-0.55%) |
Jun 06, 2014 | 5.480 | 5.480 | 5.430 | 5.430 | 23,202 | -0.05(-0.91%) |
Jun 05, 2014 | 5.460 | 5.480 | 5.450 | 5.480 | 43,480 | +0.07(+1.29%) |
Jun 04, 2014 | 5.420 | 5.420 | 5.410 | 5.410 | 33,214 | -0.02(-0.37%) |
Jun 03, 2014 | 5.430 | 5.470 | 5.430 | 5.430 | 3,286 | -0.07(-1.27%) |
Jun 02, 2014 | 5.480 | 5.510 | 5.480 | 5.500 | 12,095 | +0.09(+1.70%) |
May 30, 2014 | 5.410 | 5.440 | 5.400 | 5.408 | 5,792 | -0.07(-1.31%) |
May 29, 2014 | 5.486 | 5.500 | 5.480 | 5.480 | 3,413 | +0.01(+0.18%) |
May 28, 2014 | 5.480 | 5.480 | 5.470 | 5.470 | 8,643 | -0.02(-0.44%) |
May 27, 2014 | 5.530 | 5.530 | 5.490 | 5.494 | 20,398 | -0.05(-0.83%) |
May 23, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.01(+0.18%) | |
May 22, 2014 | 5.540 | 5.540 | 5.530 | 5.530 | 25,550 | +0.03(+0.55%) |
May 21, 2014 | 5.490 | 5.540 | 5.480 | 5.500 | 19,315 | +0.06(+1.10%) |
May 20, 2014 | 5.500 | 5.540 | 5.440 | 5.440 | 31,393 | -0.09(-1.63%) |
May 19, 2014 | 5.530 | 5.530 | 5.510 | 5.530 | 4,167 | +0.08(+1.47%) |
May 16, 2014 | 5.460 | 5.464 | 5.450 | 5.450 | 3,593 | -0.02(-0.37%) |
May 15, 2014 | 5.540 | 5.540 | 5.470 | 5.470 | 2,623 | -0.01(-0.21%) |
May 14, 2014 | 5.456 | 5.506 | 5.456 | 5.481 | 1,643 | -0.09(-1.59%) |
May 13, 2014 | 5.568 | 5.576 | 5.564 | 5.570 | 7,747 | +0.03(+0.54%) |
May 12, 2014 | 5.556 | 5.580 | 5.540 | 5.540 | 22,379 | +0.06(+1.09%) |
May 09, 2014 | 5.520 | 5.520 | 5.470 | 5.480 | 6,012 | -0.05(-0.90%) |
May 08, 2014 | 5.560 | 5.560 | 5.530 | 5.530 | 38,622 | +0.05(+0.95%) |
May 07, 2014 | 5.430 | 5.510 | 5.430 | 5.478 | 6,471 | +0.05(+0.88%) |
May 06, 2014 | 5.420 | 5.450 | 5.400 | 5.430 | 62,581 | +0.03(+0.56%) |
May 05, 2014 | 5.370 | 5.420 | 5.350 | 5.400 | 47,758 | +0.00(+0.07%) |
May 02, 2014 | 5.350 | 5.396 | 5.350 | 5.396 | 2,424 | +0.07(+1.28%) |