Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.554 | 5.616 | 5.485 | 5.501 | 53,289 | -0.15(-2.59%) |
Jul 30, 2014 | 5.701 | 5.701 | 5.547 | 5.647 | 19,278 | +0.02(+0.27%) |
Jul 29, 2014 | 5.608 | 5.701 | 5.608 | 5.631 | 21,194 | +0.03(+0.55%) |
Jul 28, 2014 | 5.631 | 5.639 | 5.531 | 5.601 | 61,887 | +0.05(+0.83%) |
Jul 25, 2014 | 5.570 | 5.662 | 5.554 | 5.554 | 30,705 | -0.09(-1.64%) |
Jul 24, 2014 | 5.747 | 5.801 | 5.624 | 5.647 | 41,831 | -0.09(-1.61%) |
Jul 23, 2014 | 5.778 | 5.786 | 5.732 | 5.739 | 31,148 | -0.01(-0.13%) |
Jul 22, 2014 | 5.778 | 5.847 | 5.678 | 5.747 | 33,578 | +0.02(+0.40%) |
Jul 21, 2014 | 5.670 | 5.801 | 5.647 | 5.724 | 27,080 | -0.02(-0.27%) |
Jul 18, 2014 | 5.624 | 5.832 | 5.624 | 5.739 | 47,977 | +0.07(+1.22%) |
Jul 17, 2014 | 5.562 | 5.678 | 5.524 | 5.670 | 65,633 | +0.08(+1.38%) |
Jul 16, 2014 | 5.670 | 5.670 | 5.508 | 5.593 | 117,265 | -0.02(-0.27%) |
Jul 15, 2014 | 5.685 | 5.732 | 5.571 | 5.608 | 129,540 | -0.10(-1.75%) |
Jul 14, 2014 | 5.801 | 5.801 | 5.645 | 5.709 | 60,266 | -0.01(-0.13%) |
Jul 11, 2014 | 5.709 | 5.786 | 5.662 | 5.716 | 80,006 | -0.03(-0.54%) |
Jul 10, 2014 | 5.816 | 5.863 | 5.662 | 5.747 | 61,856 | -0.18(-3.12%) |
Jul 09, 2014 | 6.047 | 6.125 | 5.901 | 5.932 | 53,628 | -0.11(-1.85%) |
Jul 08, 2014 | 6.125 | 6.125 | 5.940 | 6.044 | 65,178 | -0.05(-0.82%) |
Jul 07, 2014 | 6.394 | 6.394 | 6.094 | 6.094 | 61,900 | -0.30(-4.70%) |
Jul 03, 2014 | 6.410 | 6.394 | 6.394 | 6.394 | 18,692 | -0.02(-0.24%) |
Jul 02, 2014 | 6.402 | 6.510 | 6.202 | 6.410 | 64,263 | -0.03(-0.48%) |
Jul 01, 2014 | 6.163 | 6.541 | 6.109 | 6.440 | 70,284 | +0.29(+4.76%) |
Jun 30, 2014 | 6.094 | 6.209 | 6.058 | 6.148 | 38,310 | -0.02(-0.25%) |
Jun 27, 2014 | 5.963 | 6.186 | 5.955 | 6.163 | 203,317 | +0.15(+2.56%) |
Jun 26, 2014 | 6.040 | 6.109 | 5.994 | 6.009 | 26,479 | -0.09(-1.52%) |
Jun 25, 2014 | 5.994 | 6.101 | 5.978 | 6.101 | 34,354 | +0.10(+1.67%) |
Jun 24, 2014 | 6.086 | 6.232 | 6.001 | 6.001 | 36,951 | -0.10(-1.64%) |
Jun 23, 2014 | 6.132 | 6.132 | 6.001 | 6.101 | 33,409 | -0.05(-0.75%) |
Jun 20, 2014 | 6.248 | 6.248 | 5.994 | 6.148 | 111,354 | -0.06(-0.99%) |
Jun 19, 2014 | 6.255 | 6.255 | 6.086 | 6.209 | 15,082 | +0.00(+0.00%) |
Jun 18, 2014 | 6.017 | 6.240 | 5.978 | 6.209 | 37,185 | +0.18(+2.94%) |
Jun 17, 2014 | 6.001 | 6.132 | 5.995 | 6.032 | 49,604 | +0.01(+0.13%) |
Jun 16, 2014 | 6.078 | 6.105 | 5.970 | 6.024 | 66,612 | -0.09(-1.51%) |
Jun 13, 2014 | 6.163 | 6.217 | 6.063 | 6.117 | 29,830 | +0.00(+0.00%) |
Jun 12, 2014 | 6.101 | 6.202 | 6.032 | 6.117 | 31,341 | -0.03(-0.50%) |
Jun 11, 2014 | 6.209 | 6.209 | 6.047 | 6.148 | 46,959 | -0.09(-1.48%) |
Jun 10, 2014 | 6.240 | 6.279 | 6.140 | 6.240 | 27,665 | -0.08(-1.22%) |
Jun 06, 2014 | 6.178 | 6.333 | 6.117 | 6.317 | 68,050 | +0.19(+3.14%) |
Jun 05, 2014 | 5.955 | 6.163 | 5.951 | 6.125 | 49,034 | +0.17(+2.85%) |
Jun 04, 2014 | 5.901 | 6.040 | 5.886 | 5.955 | 38,513 | +0.05(+0.91%) |
Jun 03, 2014 | 5.970 | 5.994 | 5.786 | 5.901 | 26,997 | -0.08(-1.29%) |
Jun 02, 2014 | 6.117 | 6.117 | 5.886 | 5.978 | 48,930 | -0.14(-2.27%) |
May 30, 2014 | 6.186 | 6.186 | 6.055 | 6.117 | 34,751 | -0.04(-0.63%) |
May 29, 2014 | 6.209 | 6.255 | 6.125 | 6.155 | 28,273 | +0.00(+0.00%) |
May 28, 2014 | 6.194 | 6.263 | 6.094 | 6.155 | 34,016 | -0.07(-1.18%) |
May 27, 2014 | 6.040 | 6.271 | 6.040 | 6.229 | 54,392 | +0.28(+4.73%) |
May 23, 2014 | 5.816 | 5.947 | 5.947 | 5.947 | 31,413 | +0.03(+0.52%) |
May 22, 2014 | 5.655 | 6.001 | 5.569 | 5.917 | 41,092 | +0.25(+4.49%) |
May 21, 2014 | 5.601 | 5.724 | 5.470 | 5.662 | 63,621 | +0.08(+1.38%) |
May 20, 2014 | 5.762 | 5.855 | 5.547 | 5.585 | 93,360 | -0.22(-3.72%) |
May 19, 2014 | 5.778 | 5.932 | 5.670 | 5.801 | 47,907 | +0.02(+0.40%) |
May 16, 2014 | 5.701 | 5.786 | 5.674 | 5.778 | 56,126 | +0.05(+0.94%) |
May 15, 2014 | 5.701 | 5.825 | 5.601 | 5.724 | 64,490 | -0.03(-0.54%) |
May 14, 2014 | 5.940 | 6.063 | 5.739 | 5.755 | 63,898 | -0.18(-3.11%) |
May 13, 2014 | 6.232 | 6.232 | 5.913 | 5.940 | 50,554 | -0.29(-4.58%) |
May 12, 2014 | 5.901 | 6.317 | 5.886 | 6.225 | 51,081 | +0.39(+6.74%) |
May 09, 2014 | 5.547 | 5.870 | 5.547 | 5.832 | 64,321 | +0.29(+5.14%) |
May 08, 2014 | 5.647 | 5.716 | 5.547 | 5.547 | 41,084 | -0.08(-1.50%) |
May 07, 2014 | 5.508 | 5.655 | 5.508 | 5.631 | 81,792 | +0.12(+2.10%) |
May 06, 2014 | 5.516 | 5.593 | 5.508 | 5.516 | 154,374 | +0.00(+0.00%) |
May 05, 2014 | 5.554 | 5.678 | 5.508 | 5.516 | 112,194 | -0.11(-1.92%) |
May 02, 2014 | 5.739 | 5.809 | 5.524 | 5.624 | 74,099 | -0.07(-1.22%) |