Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.291 | 5.291 | 5.005 | 5.093 | 71,918 | -0.05(-1.00%) |
Jul 30, 2014 | 5.144 | 5.216 | 5.144 | 5.144 | 36,781 | +0.00(+0.00%) |
Jul 29, 2014 | 5.034 | 5.254 | 5.034 | 5.144 | 58,124 | +0.13(+2.64%) |
Jul 28, 2014 | 5.071 | 5.144 | 4.960 | 5.012 | 79,284 | -0.04(-0.87%) |
Jul 25, 2014 | 5.291 | 5.306 | 4.960 | 5.056 | 178,681 | -0.26(-4.97%) |
Jul 24, 2014 | 5.409 | 5.468 | 5.295 | 5.321 | 48,958 | -0.08(-1.50%) |
Jul 23, 2014 | 5.350 | 5.453 | 5.321 | 5.401 | 18,300 | +0.03(+0.55%) |
Jul 22, 2014 | 5.431 | 5.431 | 5.313 | 5.372 | 32,571 | +0.01(+0.27%) |
Jul 21, 2014 | 5.372 | 5.394 | 5.291 | 5.357 | 42,164 | -0.07(-1.35%) |
Jul 18, 2014 | 5.438 | 5.541 | 5.365 | 5.431 | 52,246 | -0.02(-0.40%) |
Jul 17, 2014 | 5.254 | 5.622 | 5.254 | 5.453 | 86,630 | +0.22(+4.21%) |
Jul 16, 2014 | 5.181 | 5.313 | 5.152 | 5.232 | 83,686 | +0.05(+0.99%) |
Jul 15, 2014 | 5.306 | 5.423 | 5.181 | 5.181 | 79,788 | -0.11(-2.08%) |
Jul 14, 2014 | 5.460 | 5.475 | 5.247 | 5.291 | 71,537 | -0.06(-1.10%) |
Jul 11, 2014 | 5.431 | 5.431 | 5.291 | 5.350 | 108,220 | -0.04(-0.68%) |
Jul 10, 2014 | 5.416 | 5.453 | 5.357 | 5.387 | 69,319 | -0.03(-0.54%) |
Jul 09, 2014 | 5.431 | 5.482 | 5.335 | 5.416 | 62,261 | +0.05(+0.96%) |
Jul 08, 2014 | 5.497 | 5.497 | 5.321 | 5.365 | 116,707 | -0.22(-3.95%) |
Jul 07, 2014 | 5.534 | 5.600 | 5.401 | 5.585 | 128,337 | +0.05(+0.93%) |
Jul 03, 2014 | 5.754 | 5.534 | 5.534 | 5.534 | 55,110 | -0.16(-2.84%) |
Jul 02, 2014 | 5.637 | 5.916 | 5.637 | 5.695 | 193,222 | -0.01(-0.26%) |
Jul 01, 2014 | 5.725 | 5.872 | 5.637 | 5.710 | 137,209 | -0.07(-1.27%) |
Jun 30, 2014 | 5.512 | 5.798 | 5.512 | 5.784 | 94,216 | +0.30(+5.50%) |
Jun 27, 2014 | 5.379 | 5.629 | 5.365 | 5.482 | 1,481,463 | +0.04(+0.67%) |
Jun 26, 2014 | 5.416 | 5.468 | 5.335 | 5.445 | 84,005 | +0.02(+0.41%) |
Jun 25, 2014 | 5.431 | 5.504 | 5.343 | 5.423 | 163,875 | -0.06(-1.07%) |
Jun 24, 2014 | 5.659 | 5.695 | 5.453 | 5.482 | 144,804 | -0.18(-3.12%) |
Jun 23, 2014 | 5.637 | 5.714 | 5.541 | 5.659 | 178,922 | +0.12(+2.12%) |
Jun 20, 2014 | 5.365 | 5.732 | 5.343 | 5.541 | 242,000 | +0.20(+3.71%) |
Jun 19, 2014 | 5.482 | 5.493 | 5.335 | 5.343 | 178,716 | -0.08(-1.49%) |
Jun 18, 2014 | 5.438 | 5.526 | 5.328 | 5.423 | 178,484 | +0.00(+0.00%) |
Jun 17, 2014 | 5.350 | 5.490 | 5.269 | 5.423 | 158,121 | +0.04(+0.82%) |
Jun 16, 2014 | 5.512 | 5.629 | 5.365 | 5.379 | 162,800 | -0.10(-1.88%) |
Jun 13, 2014 | 5.394 | 5.629 | 5.321 | 5.482 | 141,573 | +0.09(+1.63%) |
Jun 12, 2014 | 5.357 | 5.534 | 5.218 | 5.394 | 544,423 | +0.07(+1.24%) |
Jun 11, 2014 | 5.144 | 5.365 | 5.144 | 5.328 | 130,637 | +0.17(+3.28%) |
Jun 10, 2014 | 5.181 | 5.225 | 5.159 | 5.159 | 145,936 | -0.07(-1.40%) |
Jun 06, 2014 | 5.401 | 5.438 | 5.225 | 5.232 | 270,791 | -0.20(-3.65%) |
Jun 05, 2014 | 5.600 | 5.651 | 5.423 | 5.431 | 229,672 | -0.10(-1.86%) |
Jun 04, 2014 | 5.541 | 5.659 | 5.475 | 5.534 | 170,315 | -0.03(-0.53%) |
Jun 03, 2014 | 5.695 | 5.695 | 5.526 | 5.563 | 195,787 | -0.15(-2.70%) |
Jun 02, 2014 | 5.835 | 5.879 | 5.556 | 5.717 | 173,333 | -0.04(-0.77%) |
May 30, 2014 | 5.534 | 5.776 | 5.523 | 5.761 | 328,735 | +0.26(+4.67%) |
May 29, 2014 | 5.438 | 5.548 | 5.401 | 5.504 | 181,226 | +0.09(+1.63%) |
May 28, 2014 | 5.475 | 5.475 | 5.372 | 5.416 | 83,250 | -0.04(-0.81%) |
May 27, 2014 | 5.504 | 5.534 | 5.343 | 5.460 | 69,326 | +0.06(+1.09%) |
May 23, 2014 | 5.328 | 5.401 | 5.401 | 5.401 | 70,759 | +0.07(+1.38%) |
May 22, 2014 | 5.269 | 5.401 | 5.218 | 5.328 | 96,550 | +0.10(+1.83%) |
May 21, 2014 | 5.196 | 5.269 | 5.159 | 5.232 | 93,372 | +0.04(+0.85%) |
May 20, 2014 | 5.174 | 5.247 | 5.144 | 5.188 | 166,388 | +0.00(+0.00%) |
May 19, 2014 | 5.357 | 5.496 | 5.144 | 5.188 | 143,231 | -0.16(-3.02%) |
May 16, 2014 | 5.328 | 5.459 | 5.276 | 5.350 | 153,540 | +0.02(+0.41%) |
May 15, 2014 | 5.350 | 5.379 | 4.968 | 5.328 | 214,808 | -0.04(-0.68%) |
May 14, 2014 | 5.600 | 5.600 | 5.350 | 5.365 | 73,089 | -0.27(-4.82%) |
May 13, 2014 | 5.806 | 5.806 | 5.460 | 5.637 | 100,773 | -0.15(-2.67%) |
May 12, 2014 | 5.512 | 5.886 | 5.512 | 5.791 | 114,932 | +0.32(+5.77%) |
May 09, 2014 | 5.570 | 5.673 | 5.409 | 5.475 | 89,652 | -0.14(-2.49%) |
May 08, 2014 | 5.732 | 5.899 | 5.614 | 5.614 | 76,492 | +0.00(+0.00%) |
May 07, 2014 | 5.445 | 5.644 | 5.445 | 5.614 | 73,497 | +0.18(+3.24%) |
May 06, 2014 | 5.585 | 5.585 | 5.409 | 5.438 | 206,813 | -0.18(-3.14%) |
May 05, 2014 | 5.622 | 5.864 | 5.592 | 5.614 | 54,640 | -0.03(-0.52%) |
May 02, 2014 | 5.960 | 5.960 | 5.607 | 5.644 | 44,205 | -0.30(-5.07%) |