Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.260 | 5.260 | 5.200 | 5.250 | 36,523 | +0.04(+0.77%) |
Jul 30, 2014 | 5.250 | 5.290 | 5.120 | 5.210 | 50,051 | -0.04(-0.76%) |
Jul 29, 2014 | 5.340 | 5.340 | 5.250 | 5.250 | 4,542 | -0.10(-1.87%) |
Jul 28, 2014 | 5.330 | 5.350 | 5.300 | 5.350 | 7,344 | +0.00(+0.00%) |
Jul 25, 2014 | 5.260 | 5.400 | 5.223 | 5.350 | 9,196 | +0.05(+0.94%) |
Jul 24, 2014 | 5.280 | 5.330 | 5.193 | 5.300 | 23,821 | +0.14(+2.71%) |
Jul 23, 2014 | 5.220 | 5.260 | 5.160 | 5.160 | 5,400 | -0.02(-0.39%) |
Jul 22, 2014 | 5.250 | 5.250 | 5.100 | 5.180 | 15,310 | -0.02(-0.38%) |
Jul 21, 2014 | 5.260 | 5.350 | 5.200 | 5.200 | 4,676 | -0.10(-1.89%) |
Jul 18, 2014 | 5.310 | 5.340 | 5.228 | 5.300 | 6,973 | +0.00(+0.00%) |
Jul 17, 2014 | 5.300 | 5.390 | 5.300 | 5.300 | 7,604 | +0.03(+0.57%) |
Jul 16, 2014 | 5.350 | 5.390 | 5.220 | 5.270 | 4,682 | -0.08(-1.50%) |
Jul 15, 2014 | 5.250 | 5.370 | 5.224 | 5.350 | 13,538 | +0.05(+0.94%) |
Jul 14, 2014 | 5.220 | 5.305 | 5.200 | 5.300 | 33,720 | +0.05(+0.95%) |
Jul 11, 2014 | 5.220 | 5.277 | 5.160 | 5.250 | 20,878 | +0.05(+0.96%) |
Jul 10, 2014 | 5.170 | 5.250 | 5.110 | 5.200 | 25,763 | -0.02(-0.38%) |
Jul 09, 2014 | 5.126 | 5.230 | 5.126 | 5.220 | 42,888 | -0.01(-0.19%) |
Jul 08, 2014 | 5.200 | 5.230 | 5.100 | 5.230 | 30,324 | +0.04(+0.77%) |
Jul 07, 2014 | 5.100 | 5.190 | 5.100 | 5.190 | 19,819 | +0.06(+1.17%) |
Jul 03, 2014 | 5.100 | 5.130 | 5.130 | 5.130 | 4,000 | +0.01(+0.20%) |
Jul 02, 2014 | 5.250 | 5.250 | 5.100 | 5.120 | 33,256 | -0.11(-2.10%) |
Jul 01, 2014 | 5.140 | 5.240 | 5.110 | 5.230 | 4,063 | +0.06(+1.16%) |
Jun 30, 2014 | 5.200 | 5.520 | 5.110 | 5.170 | 9,122 | -0.11(-2.08%) |
Jun 27, 2014 | 5.120 | 5.280 | 5.070 | 5.280 | 21,215 | +0.09(+1.73%) |
Jun 26, 2014 | 5.200 | 5.270 | 5.080 | 5.190 | 25,094 | +0.08(+1.57%) |
Jun 25, 2014 | 5.160 | 5.300 | 5.110 | 5.110 | 18,077 | -0.01(-0.20%) |
Jun 24, 2014 | 5.150 | 5.205 | 5.120 | 5.120 | 5,373 | -0.09(-1.73%) |
Jun 23, 2014 | 5.180 | 5.210 | 5.110 | 5.210 | 9,654 | +0.05(+0.97%) |
Jun 20, 2014 | 5.140 | 5.250 | 5.090 | 5.160 | 3,861 | +0.07(+1.38%) |
Jun 19, 2014 | 5.157 | 5.157 | 5.090 | 5.090 | 5,573 | -0.06(-1.17%) |
Jun 18, 2014 | 5.180 | 5.440 | 5.100 | 5.150 | 15,453 | -0.01(-0.19%) |
Jun 17, 2014 | 5.070 | 5.200 | 5.070 | 5.160 | 6,890 | +0.07(+1.38%) |
Jun 16, 2014 | 5.099 | 5.170 | 5.080 | 5.090 | 4,158 | +0.00(+0.00%) |
Jun 13, 2014 | 5.265 | 5.265 | 5.075 | 5.090 | 3,988 | -0.01(-0.20%) |
Jun 12, 2014 | 5.090 | 5.230 | 5.055 | 5.100 | 1,921 | +0.00(+0.00%) |
Jun 11, 2014 | 5.220 | 5.230 | 5.080 | 5.100 | 6,466 | -0.09(-1.73%) |
Jun 10, 2014 | 5.140 | 5.360 | 5.065 | 5.190 | 12,701 | -0.08(-1.52%) |
Jun 06, 2014 | 5.260 | 5.270 | 5.170 | 5.270 | 7,058 | +0.09(+1.74%) |
Jun 05, 2014 | 5.080 | 5.210 | 5.080 | 5.180 | 3,167 | +0.00(+0.00%) |
Jun 04, 2014 | 5.070 | 5.200 | 5.050 | 5.180 | 7,484 | +0.03(+0.58%) |
Jun 03, 2014 | 5.130 | 5.230 | 5.050 | 5.150 | 94,033 | +0.00(+0.00%) |
Jun 02, 2014 | 5.200 | 5.200 | 5.000 | 5.150 | 9,088 | +0.00(+0.00%) |
May 30, 2014 | 5.150 | 5.180 | 5.080 | 5.150 | 54,448 | +0.01(+0.19%) |
May 29, 2014 | 5.350 | 5.380 | 5.060 | 5.140 | 79,014 | -0.29(-5.34%) |
May 28, 2014 | 5.330 | 5.450 | 5.320 | 5.430 | 7,539 | +0.02(+0.37%) |
May 27, 2014 | 5.400 | 5.440 | 5.300 | 5.410 | 18,341 | -0.04(-0.73%) |
May 23, 2014 | 5.470 | 5.450 | 5.450 | 5.450 | 7,600 | +0.05(+0.93%) |
May 22, 2014 | 5.380 | 5.480 | 5.310 | 5.400 | 10,014 | -0.01(-0.18%) |
May 21, 2014 | 5.350 | 5.410 | 5.315 | 5.410 | 15,145 | -0.01(-0.18%) |
May 20, 2014 | 5.430 | 5.430 | 5.350 | 5.420 | 28,612 | -0.06(-1.09%) |
May 19, 2014 | 5.590 | 5.590 | 5.340 | 5.480 | 27,265 | -0.15(-2.66%) |
May 16, 2014 | 5.610 | 5.650 | 5.600 | 5.630 | 7,307 | -0.02(-0.35%) |
May 15, 2014 | 5.880 | 5.880 | 5.530 | 5.650 | 19,671 | -0.02(-0.35%) |
May 14, 2014 | 5.640 | 5.750 | 5.530 | 5.670 | 13,857 | -0.14(-2.41%) |
May 13, 2014 | 5.770 | 5.920 | 5.690 | 5.810 | 13,597 | +0.07(+1.22%) |
May 12, 2014 | 5.670 | 5.740 | 5.550 | 5.740 | 10,721 | +0.07(+1.23%) |
May 09, 2014 | 5.660 | 5.740 | 5.450 | 5.670 | 35,871 | -0.13(-2.24%) |
May 08, 2014 | 5.820 | 5.880 | 5.710 | 5.800 | 17,388 | -0.06(-1.02%) |
May 07, 2014 | 5.670 | 5.950 | 5.670 | 5.860 | 17,361 | +0.08(+1.38%) |
May 06, 2014 | 5.930 | 5.950 | 5.330 | 5.780 | 22,173 | -0.14(-2.36%) |
May 05, 2014 | 5.990 | 5.990 | 5.800 | 5.920 | 22,793 | -0.01(-0.17%) |
May 02, 2014 | 5.960 | 5.990 | 5.910 | 5.930 | 14,800 | -0.06(-1.00%) |