Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.480 | 5.550 | 5.390 | 5.460 | 181,493 | -0.15(-2.67%) |
Jul 30, 2014 | 5.580 | 5.610 | 5.390 | 5.610 | 205,239 | -0.02(-0.36%) |
Jul 29, 2014 | 5.730 | 5.770 | 5.600 | 5.630 | 139,734 | -0.10(-1.75%) |
Jul 28, 2014 | 5.600 | 5.730 | 5.500 | 5.730 | 158,642 | +0.15(+2.69%) |
Jul 25, 2014 | 5.300 | 5.580 | 5.270 | 5.580 | 167,578 | +0.29(+5.48%) |
Jul 24, 2014 | 5.420 | 5.420 | 5.250 | 5.290 | 151,956 | -0.13(-2.40%) |
Jul 23, 2014 | 5.520 | 5.667 | 5.360 | 5.420 | 147,061 | -0.13(-2.34%) |
Jul 22, 2014 | 5.730 | 5.730 | 5.520 | 5.550 | 109,400 | -0.13(-2.29%) |
Jul 21, 2014 | 5.680 | 5.730 | 5.520 | 5.680 | 215,498 | +0.12(+2.16%) |
Jul 18, 2014 | 5.600 | 5.670 | 5.380 | 5.560 | 171,751 | -0.04(-0.71%) |
Jul 17, 2014 | 5.410 | 5.610 | 5.320 | 5.600 | 163,961 | +0.27(+5.07%) |
Jul 16, 2014 | 5.320 | 5.480 | 5.300 | 5.330 | 240,069 | +0.00(+0.00%) |
Jul 15, 2014 | 5.670 | 5.710 | 5.320 | 5.330 | 263,346 | -0.28(-4.99%) |
Jul 14, 2014 | 5.500 | 5.780 | 5.430 | 5.610 | 282,899 | -0.17(-2.94%) |
Jul 11, 2014 | 5.520 | 5.790 | 5.480 | 5.780 | 351,237 | +0.32(+5.86%) |
Jul 10, 2014 | 6.190 | 6.190 | 5.450 | 5.460 | 676,219 | -0.60(-9.90%) |
Jul 09, 2014 | 5.890 | 6.070 | 5.780 | 6.060 | 326,040 | +0.24(+4.12%) |
Jul 08, 2014 | 5.610 | 5.860 | 5.610 | 5.820 | 362,609 | +0.21(+3.74%) |
Jul 07, 2014 | 5.560 | 5.680 | 5.550 | 5.610 | 181,190 | -0.05(-0.88%) |
Jul 03, 2014 | 5.350 | 5.660 | 5.660 | 5.660 | 195,300 | +0.27(+5.01%) |
Jul 02, 2014 | 5.500 | 5.530 | 5.390 | 5.390 | 173,303 | -0.06(-1.10%) |
Jul 01, 2014 | 5.490 | 5.530 | 5.350 | 5.450 | 171,611 | -0.06(-1.09%) |
Jun 30, 2014 | 5.280 | 5.530 | 5.170 | 5.510 | 265,593 | +0.17(+3.18%) |
Jun 27, 2014 | 5.340 | 5.450 | 5.260 | 5.340 | 256,622 | -0.10(-1.84%) |
Jun 26, 2014 | 5.300 | 5.500 | 5.300 | 5.440 | 171,194 | +0.04(+0.74%) |
Jun 25, 2014 | 5.300 | 5.497 | 5.300 | 5.400 | 140,497 | +0.09(+1.69%) |
Jun 24, 2014 | 5.510 | 5.600 | 5.300 | 5.310 | 272,274 | -0.20(-3.63%) |
Jun 23, 2014 | 5.340 | 5.530 | 5.310 | 5.510 | 405,434 | +0.22(+4.16%) |
Jun 20, 2014 | 5.530 | 5.590 | 5.280 | 5.290 | 1,166,568 | -0.33(-5.87%) |
Jun 19, 2014 | 4.900 | 5.630 | 4.900 | 5.620 | 809,175 | +0.76(+15.64%) |
Jun 18, 2014 | 4.560 | 4.890 | 4.550 | 4.860 | 248,099 | +0.28(+6.11%) |
Jun 17, 2014 | 4.450 | 4.598 | 4.430 | 4.580 | 123,344 | +0.05(+1.10%) |
Jun 16, 2014 | 4.640 | 4.680 | 4.490 | 4.530 | 125,800 | -0.10(-2.16%) |
Jun 13, 2014 | 4.580 | 4.630 | 4.510 | 4.630 | 230,401 | +0.05(+1.09%) |
Jun 12, 2014 | 4.350 | 4.580 | 4.350 | 4.580 | 223,156 | +0.22(+5.05%) |
Jun 11, 2014 | 4.320 | 4.370 | 4.200 | 4.360 | 191,224 | +0.05(+1.16%) |
Jun 10, 2014 | 4.180 | 4.320 | 4.150 | 4.310 | 153,289 | +0.19(+4.61%) |
Jun 06, 2014 | 4.040 | 4.120 | 3.971 | 4.120 | 122,765 | +0.04(+0.98%) |
Jun 05, 2014 | 4.030 | 4.090 | 3.960 | 4.080 | 148,684 | +0.06(+1.49%) |
Jun 04, 2014 | 3.930 | 4.060 | 3.850 | 4.020 | 135,494 | +0.09(+2.29%) |
Jun 03, 2014 | 3.800 | 3.930 | 3.670 | 3.930 | 100,654 | +0.09(+2.34%) |
Jun 02, 2014 | 3.880 | 3.940 | 3.730 | 3.840 | 72,123 | -0.04(-1.03%) |
May 30, 2014 | 3.800 | 3.880 | 3.720 | 3.880 | 156,749 | +0.03(+0.78%) |
May 29, 2014 | 3.660 | 3.890 | 3.660 | 3.850 | 152,363 | +0.15(+4.05%) |
May 28, 2014 | 3.900 | 3.900 | 3.630 | 3.700 | 164,409 | -0.20(-5.13%) |
May 27, 2014 | 3.990 | 4.060 | 3.760 | 3.900 | 385,699 | -0.20(-4.88%) |
May 23, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 131,600 | -0.04(-0.97%) |
May 22, 2014 | 4.180 | 4.230 | 4.132 | 4.140 | 72,212 | -0.03(-0.72%) |
May 21, 2014 | 4.020 | 4.175 | 4.020 | 4.170 | 120,434 | +0.15(+3.73%) |
May 20, 2014 | 4.110 | 4.190 | 4.020 | 4.020 | 70,374 | -0.15(-3.60%) |
May 19, 2014 | 4.240 | 4.240 | 4.150 | 4.170 | 68,861 | -0.03(-0.71%) |
May 16, 2014 | 4.050 | 4.220 | 3.980 | 4.200 | 224,088 | +0.11(+2.69%) |
May 15, 2014 | 4.220 | 4.250 | 4.020 | 4.090 | 113,473 | -0.21(-4.88%) |
May 14, 2014 | 4.150 | 4.330 | 4.130 | 4.300 | 177,191 | +0.23(+5.65%) |
May 13, 2014 | 4.180 | 4.190 | 4.040 | 4.070 | 78,091 | -0.09(-2.16%) |
May 12, 2014 | 4.000 | 4.210 | 4.000 | 4.160 | 182,806 | +0.22(+5.58%) |
May 09, 2014 | 4.040 | 4.040 | 3.900 | 3.940 | 137,489 | -0.12(-2.96%) |
May 08, 2014 | 4.020 | 4.090 | 4.010 | 4.060 | 112,949 | +0.03(+0.74%) |
May 07, 2014 | 4.170 | 4.170 | 4.000 | 4.030 | 150,686 | -0.14(-3.36%) |
May 06, 2014 | 4.250 | 4.340 | 4.150 | 4.170 | 101,482 | -0.11(-2.57%) |
May 05, 2014 | 4.300 | 4.320 | 4.220 | 4.280 | 230,970 | +0.04(+0.94%) |
May 02, 2014 | 4.120 | 4.300 | 4.060 | 4.240 | 169,387 | +0.11(+2.66%) |