Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.398 | 5.417 | 5.282 | 5.325 | 22,340,302 | -0.17(-3.02%) |
Jul 30, 2014 | 5.519 | 5.529 | 5.439 | 5.491 | 29,641,220 | -0.03(-0.50%) |
Jul 29, 2014 | 5.453 | 5.622 | 5.453 | 5.519 | 27,551,344 | +0.01(+0.25%) |
Jul 28, 2014 | 5.508 | 5.525 | 5.467 | 5.505 | 23,227,216 | -0.03(-0.62%) |
Jul 25, 2014 | 5.570 | 5.584 | 5.484 | 5.539 | 18,533,012 | -0.04(-0.74%) |
Jul 24, 2014 | 5.484 | 5.598 | 5.477 | 5.581 | 25,760,158 | +0.09(+1.57%) |
Jul 23, 2014 | 5.443 | 5.515 | 5.436 | 5.494 | 21,767,514 | -0.04(-0.75%) |
Jul 22, 2014 | 5.519 | 5.546 | 5.446 | 5.536 | 29,803,812 | +0.03(+0.50%) |
Jul 21, 2014 | 5.404 | 5.543 | 5.394 | 5.508 | 27,680,984 | +0.10(+1.85%) |
Jul 18, 2014 | 5.318 | 5.463 | 5.301 | 5.408 | 40,842,724 | +0.31(+6.11%) |
Jul 17, 2014 | 5.169 | 5.207 | 5.066 | 5.097 | 23,707,548 | -0.08(-1.60%) |
Jul 16, 2014 | 5.263 | 5.301 | 5.138 | 5.180 | 26,590,504 | -0.14(-2.60%) |
Jul 15, 2014 | 5.287 | 5.349 | 5.252 | 5.318 | 20,581,898 | +0.04(+0.72%) |
Jul 14, 2014 | 5.187 | 5.311 | 5.176 | 5.280 | 26,733,400 | +0.14(+2.69%) |
Jul 11, 2014 | 5.107 | 5.180 | 5.073 | 5.142 | 20,322,634 | +0.00(+0.07%) |
Jul 10, 2014 | 4.996 | 5.152 | 4.938 | 5.138 | 32,603,618 | +0.10(+1.92%) |
Jul 09, 2014 | 4.913 | 5.128 | 4.910 | 5.041 | 35,840,360 | +0.14(+2.89%) |
Jul 08, 2014 | 4.976 | 4.983 | 4.900 | 4.900 | 14,635,442 | -0.02(-0.42%) |
Jul 07, 2014 | 4.917 | 4.955 | 4.886 | 4.920 | 26,514,266 | -0.01(-0.28%) |
Jul 03, 2014 | 4.872 | 4.934 | 4.934 | 4.934 | 22,204,578 | +0.04(+0.78%) |
Jul 02, 2014 | 4.986 | 4.990 | 4.879 | 4.896 | 25,880,790 | -0.11(-2.14%) |
Jul 01, 2014 | 4.990 | 5.062 | 4.972 | 5.003 | 17,226,400 | +0.03(+0.63%) |
Jun 30, 2014 | 5.034 | 5.050 | 4.938 | 4.972 | 17,159,702 | -0.05(-1.03%) |
Jun 27, 2014 | 5.073 | 5.086 | 4.972 | 5.024 | 27,050,346 | -0.02(-0.41%) |
Jun 26, 2014 | 5.083 | 5.086 | 5.007 | 5.045 | 20,912,124 | -0.03(-0.61%) |
Jun 25, 2014 | 5.200 | 5.211 | 5.034 | 5.076 | 17,155,568 | -0.09(-1.74%) |
Jun 24, 2014 | 5.142 | 5.237 | 5.135 | 5.166 | 25,773,696 | -0.01(-0.13%) |
Jun 23, 2014 | 5.190 | 5.194 | 5.083 | 5.173 | 27,859,006 | +0.01(+0.20%) |
Jun 20, 2014 | 5.200 | 5.200 | 5.152 | 5.162 | 23,136,400 | -0.03(-0.60%) |
Jun 19, 2014 | 5.190 | 5.290 | 5.152 | 5.194 | 13,565,635 | -0.06(-1.12%) |
Jun 18, 2014 | 5.135 | 5.263 | 5.047 | 5.252 | 36,971,196 | +0.11(+2.22%) |
Jun 17, 2014 | 5.187 | 5.194 | 5.083 | 5.138 | 34,995,784 | -0.09(-1.78%) |
Jun 16, 2014 | 5.270 | 5.273 | 5.206 | 5.232 | 17,393,468 | -0.05(-0.92%) |
Jun 13, 2014 | 5.263 | 5.315 | 5.242 | 5.280 | 27,095,580 | +0.06(+1.06%) |
Jun 12, 2014 | 5.283 | 5.297 | 5.214 | 5.225 | 10,071,779 | -0.10(-1.88%) |
Jun 11, 2014 | 5.301 | 5.339 | 5.214 | 5.325 | 28,163,028 | +0.11(+2.12%) |
Jun 10, 2014 | 5.200 | 5.245 | 5.161 | 5.214 | 38,825,792 | +0.24(+4.72%) |
Jun 06, 2014 | 4.983 | 5.104 | 4.910 | 4.979 | 44,407,092 | +0.20(+4.14%) |
Jun 05, 2014 | 4.835 | 4.835 | 4.743 | 4.781 | 70,480,680 | +0.03(+0.53%) |
Jun 04, 2014 | 4.831 | 4.838 | 4.747 | 4.756 | 32,601,058 | -0.09(-1.88%) |
Jun 03, 2014 | 4.835 | 4.869 | 4.806 | 4.847 | 21,858,058 | +0.02(+0.39%) |
Jun 02, 2014 | 4.857 | 4.886 | 4.800 | 4.828 | 24,632,470 | -0.04(-0.90%) |
May 30, 2014 | 4.982 | 4.992 | 4.860 | 4.872 | 32,536,166 | -0.17(-3.37%) |
May 29, 2014 | 5.130 | 5.155 | 5.023 | 5.042 | 19,503,810 | -0.06(-1.23%) |
May 28, 2014 | 5.045 | 5.124 | 4.996 | 5.105 | 25,120,804 | +0.13(+2.59%) |
May 27, 2014 | 5.080 | 5.139 | 4.967 | 4.976 | 29,465,262 | -0.06(-1.19%) |
May 23, 2014 | 5.124 | 5.036 | 5.036 | 5.036 | 21,243,784 | -0.08(-1.60%) |
May 22, 2014 | 5.155 | 5.161 | 5.067 | 5.117 | 19,916,644 | -0.06(-1.21%) |
May 21, 2014 | 5.199 | 5.261 | 5.158 | 5.180 | 25,284,340 | -0.01(-0.12%) |
May 20, 2014 | 5.290 | 5.342 | 5.168 | 5.187 | 43,203,844 | -0.11(-2.14%) |
May 19, 2014 | 5.300 | 5.316 | 5.259 | 5.300 | 24,353,578 | -0.03(-0.53%) |
May 16, 2014 | 5.319 | 5.334 | 5.265 | 5.328 | 20,168,910 | +0.08(+1.56%) |
May 15, 2014 | 5.290 | 5.306 | 5.196 | 5.246 | 17,522,170 | -0.06(-1.18%) |
May 14, 2014 | 5.271 | 5.331 | 5.250 | 5.309 | 24,701,562 | +0.04(+0.84%) |
May 13, 2014 | 5.287 | 5.325 | 5.246 | 5.265 | 22,204,936 | -0.04(-0.83%) |
May 12, 2014 | 5.240 | 5.312 | 5.240 | 5.309 | 15,729,199 | +0.10(+1.87%) |
May 09, 2014 | 5.199 | 5.235 | 5.168 | 5.212 | 21,517,534 | -0.04(-0.78%) |
May 08, 2014 | 5.338 | 5.371 | 5.240 | 5.253 | 29,043,390 | -0.08(-1.42%) |
May 07, 2014 | 5.240 | 5.341 | 5.205 | 5.328 | 26,967,896 | +0.08(+1.44%) |
May 06, 2014 | 5.250 | 5.283 | 5.171 | 5.253 | 32,550,688 | -0.03(-0.65%) |
May 05, 2014 | 5.275 | 5.306 | 5.234 | 5.287 | 31,119,824 | +0.00(+0.06%) |
May 02, 2014 | 5.180 | 5.341 | 5.146 | 5.284 | 37,588,464 | +0.13(+2.50%) |