Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.700 | 5.950 | 5.670 | 5.679 | 3,558 | -0.00(-0.06%) |
Jul 30, 2014 | 5.830 | 5.830 | 5.683 | 5.683 | 1,879 | -0.06(-1.00%) |
Jul 29, 2014 | 5.750 | 5.943 | 5.701 | 5.740 | 18,623 | +0.01(+0.19%) |
Jul 28, 2014 | 5.700 | 5.800 | 5.700 | 5.729 | 3,689 | -0.03(-0.54%) |
Jul 25, 2014 | 5.990 | 5.990 | 5.710 | 5.760 | 2,999 | -0.01(-0.11%) |
Jul 24, 2014 | 5.790 | 5.970 | 5.740 | 5.766 | 8,618 | -0.14(-2.43%) |
Jul 23, 2014 | 5.940 | 6.200 | 5.910 | 5.910 | 50,857 | +0.08(+1.37%) |
Jul 22, 2014 | 5.990 | 6.020 | 5.830 | 5.830 | 30,802 | +0.01(+0.17%) |
Jul 21, 2014 | 6.000 | 6.000 | 5.800 | 5.820 | 2,093 | -0.15(-2.51%) |
Jul 18, 2014 | 5.990 | 6.060 | 5.970 | 5.970 | 2,229 | +0.11(+1.88%) |
Jul 17, 2014 | 5.990 | 6.140 | 5.800 | 5.860 | 86,500 | -0.01(-0.17%) |
Jul 15, 2014 | 5.980 | 5.870 | 5.870 | 5.870 | 222 | -0.04(-0.73%) |
Jul 14, 2014 | 5.970 | 5.989 | 5.860 | 5.913 | 3,443 | +0.02(+0.39%) |
Jul 11, 2014 | 5.869 | 5.890 | 5.860 | 5.890 | 831 | +0.03(+0.51%) |
Jul 10, 2014 | 5.860 | 5.860 | 5.860 | 5.860 | 278 | -0.12(-2.01%) |
Jul 09, 2014 | 6.000 | 6.000 | 5.860 | 5.980 | 584 | -0.01(-0.16%) |
Jul 08, 2014 | 5.860 | 6.040 | 5.850 | 5.990 | 2,763 | -0.04(-0.67%) |
Jul 07, 2014 | 6.000 | 6.110 | 5.860 | 6.030 | 8,219 | +0.09(+1.57%) |
Jul 03, 2014 | 5.880 | 5.937 | 5.937 | 5.937 | 5,200 | +0.15(+2.54%) |
Jul 02, 2014 | 5.680 | 5.860 | 5.680 | 5.790 | 3,845 | +0.11(+1.87%) |
Jul 01, 2014 | 5.840 | 6.000 | 5.684 | 5.684 | 1,499 | -0.23(-3.82%) |
Jun 30, 2014 | 5.720 | 5.970 | 5.720 | 5.910 | 13,972 | +0.24(+4.23%) |
Jun 27, 2014 | 5.510 | 5.680 | 5.500 | 5.670 | 2,673 | -0.02(-0.34%) |
Jun 26, 2014 | 5.460 | 5.690 | 5.390 | 5.690 | 6,245 | +0.29(+5.32%) |
Jun 25, 2014 | 5.380 | 5.530 | 5.380 | 5.403 | 1,280 | +0.00(+0.05%) |
Jun 24, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 1,289 | -0.11(-1.99%) |
Jun 23, 2014 | 5.400 | 5.540 | 5.400 | 5.510 | 7,196 | +0.01(+0.18%) |
Jun 20, 2014 | 5.480 | 5.520 | 5.410 | 5.500 | 7,368 | +0.06(+1.10%) |
Jun 19, 2014 | 5.449 | 5.550 | 5.403 | 5.440 | 3,711 | -0.01(-0.18%) |
Jun 18, 2014 | 5.490 | 5.490 | 5.400 | 5.450 | 6,034 | +0.01(+0.18%) |
Jun 17, 2014 | 5.310 | 5.500 | 5.280 | 5.440 | 3,294 | +0.17(+3.23%) |
Jun 16, 2014 | 5.380 | 5.500 | 5.250 | 5.270 | 2,817 | -0.07(-1.31%) |
Jun 13, 2014 | 5.430 | 5.459 | 5.300 | 5.340 | 2,879 | -0.04(-0.74%) |
Jun 12, 2014 | 5.399 | 5.420 | 5.371 | 5.380 | 2,383 | +0.05(+0.94%) |
Jun 11, 2014 | 5.260 | 5.420 | 5.260 | 5.330 | 2,566 | +0.00(+0.00%) |
Jun 10, 2014 | 5.350 | 5.422 | 5.320 | 5.330 | 13,168 | -0.01(-0.21%) |
Jun 06, 2014 | 5.450 | 5.490 | 5.320 | 5.341 | 12,020 | -0.15(-2.71%) |
Jun 05, 2014 | 5.540 | 5.540 | 5.400 | 5.490 | 5,667 | +0.01(+0.18%) |
Jun 04, 2014 | 5.520 | 5.530 | 5.390 | 5.480 | 3,970 | +0.02(+0.37%) |
Jun 03, 2014 | 5.450 | 5.470 | 5.400 | 5.460 | 3,815 | +0.01(+0.18%) |
Jun 02, 2014 | 5.390 | 5.559 | 5.390 | 5.450 | 1,542 | +0.05(+0.93%) |
May 30, 2014 | 5.520 | 5.520 | 5.140 | 5.400 | 6,123 | -0.15(-2.76%) |
May 29, 2014 | 5.601 | 5.680 | 5.553 | 5.553 | 10,516 | -0.18(-3.09%) |
May 28, 2014 | 5.750 | 5.750 | 5.600 | 5.730 | 2,839 | -0.04(-0.69%) |
May 27, 2014 | 5.710 | 5.800 | 5.701 | 5.770 | 5,674 | -0.02(-0.27%) |
May 23, 2014 | 5.710 | 5.786 | 5.786 | 5.786 | 9,800 | -0.05(-0.93%) |
May 22, 2014 | 5.801 | 5.840 | 5.750 | 5.840 | 4,672 | +0.00(+0.00%) |
May 21, 2014 | 5.930 | 5.950 | 5.750 | 5.840 | 8,296 | -0.04(-0.68%) |
May 20, 2014 | 5.860 | 5.970 | 5.850 | 5.880 | 3,853 | -0.02(-0.34%) |
May 19, 2014 | 5.950 | 5.950 | 5.850 | 5.900 | 3,332 | -0.00(-0.00%) |
May 16, 2014 | 5.860 | 5.900 | 5.850 | 5.900 | 3,868 | +0.04(+0.68%) |
May 15, 2014 | 5.949 | 5.949 | 5.860 | 5.860 | 3,064 | -0.04(-0.68%) |
May 14, 2014 | 6.130 | 6.130 | 5.850 | 5.900 | 9,285 | -0.15(-2.48%) |
May 13, 2014 | 6.050 | 6.180 | 6.030 | 6.050 | 4,139 | +0.01(+0.17%) |
May 12, 2014 | 6.150 | 6.150 | 6.040 | 6.040 | 463 | +0.01(+0.15%) |
May 09, 2014 | 6.120 | 6.120 | 6.000 | 6.031 | 885 | +0.03(+0.51%) |
May 08, 2014 | 6.100 | 6.100 | 6.000 | 6.000 | 1,139 | -0.11(-1.80%) |
May 07, 2014 | 6.150 | 6.150 | 6.110 | 6.110 | 310 | +0.02(+0.33%) |
May 06, 2014 | 6.010 | 6.130 | 6.010 | 6.090 | 2,045 | -0.01(-0.16%) |
May 05, 2014 | 6.020 | 6.100 | 5.980 | 6.100 | 6,005 | +0.15(+2.52%) |
May 02, 2014 | 6.000 | 6.090 | 5.950 | 5.950 | 3,374 | -0.15(-2.46%) |