Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.797 | 5.797 | 5.273 | 5.731 | 2,742 | +0.23(+4.24%) |
Jul 30, 2014 | 5.498 | 5.498 | 5.498 | 5.498 | 128 | +0.13(+2.48%) |
Jul 29, 2014 | 5.564 | 5.797 | 5.265 | 5.365 | 3,158 | -0.43(-7.46%) |
Jul 28, 2014 | 5.797 | 5.797 | 5.797 | 5.797 | 222 | +0.44(+8.23%) |
Jul 25, 2014 | 5.273 | 5.614 | 5.240 | 5.357 | 1,686 | -0.02(-0.46%) |
Jul 24, 2014 | 5.673 | 5.673 | 5.381 | 5.381 | 978 | -0.12(-2.12%) |
Jul 23, 2014 | 5.265 | 5.523 | 5.265 | 5.498 | 888 | -0.07(-1.34%) |
Jul 22, 2014 | 5.648 | 5.723 | 5.540 | 5.573 | 10,364 | +0.04(+0.75%) |
Jul 21, 2014 | 5.564 | 5.822 | 5.531 | 5.531 | 7,837 | -0.03(-0.60%) |
Jul 18, 2014 | 5.847 | 5.847 | 5.524 | 5.564 | 4,258 | -0.22(-3.88%) |
Jul 17, 2014 | 5.348 | 5.930 | 5.348 | 5.789 | 40,692 | +0.58(+11.18%) |
Jul 16, 2014 | 5.248 | 5.290 | 5.198 | 5.207 | 7,934 | +0.01(+0.16%) |
Jul 15, 2014 | 5.257 | 5.257 | 5.198 | 5.198 | 2,994 | +0.00(+0.00%) |
Jul 14, 2014 | 5.198 | 5.317 | 5.198 | 5.198 | 9,003 | -0.02(-0.48%) |
Jul 11, 2014 | 5.215 | 5.365 | 5.198 | 5.223 | 5,049 | +0.01(+0.16%) |
Jul 10, 2014 | 5.282 | 5.323 | 5.215 | 5.215 | 3,041 | +0.00(+0.00%) |
Jul 09, 2014 | 5.215 | 5.365 | 5.198 | 5.215 | 3,745 | +0.02(+0.32%) |
Jul 08, 2014 | 5.282 | 5.332 | 5.198 | 5.198 | 8,716 | -0.11(-2.04%) |
Jul 07, 2014 | 5.307 | 5.307 | 5.307 | 5.307 | 437 | -0.03(-0.62%) |
Jul 03, 2014 | 5.107 | 5.340 | 5.340 | 5.340 | 12,744 | +0.13(+2.56%) |
Jul 02, 2014 | 5.049 | 5.365 | 5.049 | 5.207 | 14,282 | +0.17(+3.30%) |
Jul 01, 2014 | 5.215 | 5.215 | 4.991 | 5.040 | 8,831 | -0.21(-3.96%) |
Jun 30, 2014 | 5.140 | 5.248 | 4.991 | 5.248 | 9,190 | +0.01(+0.16%) |
Jun 27, 2014 | 5.140 | 5.240 | 5.090 | 5.240 | 10,492 | +0.20(+3.96%) |
Jun 26, 2014 | 5.040 | 5.240 | 4.991 | 5.040 | 20,100 | +0.00(+0.00%) |
Jun 25, 2014 | 5.107 | 5.149 | 5.016 | 5.040 | 3,980 | -0.06(-1.14%) |
Jun 24, 2014 | 5.090 | 5.157 | 4.991 | 5.099 | 12,857 | +0.09(+1.83%) |
Jun 23, 2014 | 5.132 | 5.132 | 5.007 | 5.007 | 5,274 | -0.15(-2.90%) |
Jun 20, 2014 | 5.082 | 5.174 | 4.991 | 5.157 | 13,303 | +0.08(+1.64%) |
Jun 19, 2014 | 5.232 | 5.240 | 4.999 | 5.074 | 4,340 | -0.15(-2.87%) |
Jun 18, 2014 | 5.115 | 5.223 | 5.074 | 5.223 | 3,847 | +0.12(+2.28%) |
Jun 16, 2014 | 5.040 | 5.107 | 5.107 | 5.107 | 33 | -0.01(-0.20%) |
Jun 13, 2014 | 5.065 | 5.223 | 5.057 | 5.117 | 9,651 | +0.05(+1.02%) |
Jun 12, 2014 | 4.991 | 5.065 | 4.991 | 5.065 | 1,615 | +0.00(+0.03%) |
Jun 11, 2014 | 5.064 | 5.064 | 5.064 | 5.064 | 132 | +0.02(+0.46%) |
Jun 09, 2014 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | -0.02(-0.33%) |
Jun 06, 2014 | 5.140 | 5.198 | 5.057 | 5.057 | 10,929 | +0.01(+0.23%) |
Jun 05, 2014 | 5.045 | 5.045 | 5.045 | 5.045 | 120 | +0.04(+0.76%) |
Jun 04, 2014 | 5.007 | 5.007 | 5.007 | 5.007 | 162 | -0.07(-1.31%) |
Jun 02, 2014 | 4.991 | 5.074 | 5.074 | 5.074 | 6,612 | +0.07(+1.33%) |
May 28, 2014 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | -0.17(-3.37%) |
May 27, 2014 | 5.024 | 5.182 | 5.007 | 5.182 | 3,053 | +0.18(+3.63%) |
May 23, 2014 | 5.024 | 5.000 | 5.000 | 5.000 | 3,246 | -0.07(-1.45%) |
May 22, 2014 | 4.991 | 5.074 | 4.991 | 5.074 | 963 | +0.08(+1.66%) |
May 21, 2014 | 4.991 | 4.991 | 4.991 | 4.991 | 1,547 | -0.08(-1.64%) |
May 20, 2014 | 5.074 | 5.074 | 5.032 | 5.074 | 3,448 | +0.02(+0.49%) |
May 19, 2014 | 4.866 | 5.074 | 4.866 | 5.049 | 6,196 | +0.31(+6.49%) |
May 16, 2014 | 5.032 | 5.074 | 4.741 | 4.741 | 19,492 | -0.28(-5.63%) |
May 15, 2014 | 5.032 | 5.049 | 4.984 | 5.024 | 4,559 | -0.01(-0.17%) |
May 14, 2014 | 5.007 | 5.040 | 4.916 | 5.032 | 51,109 | -0.02(-0.33%) |
May 13, 2014 | 5.024 | 5.049 | 5.024 | 5.049 | 1,944 | +0.03(+0.66%) |
May 12, 2014 | 4.941 | 5.032 | 4.916 | 5.016 | 10,785 | +0.03(+0.50%) |
May 09, 2014 | 4.991 | 4.991 | 4.907 | 4.990 | 3,212 | -0.03(-0.50%) |
May 08, 2014 | 5.032 | 5.032 | 4.907 | 5.016 | 7,335 | +0.12(+2.38%) |
May 07, 2014 | 4.982 | 5.007 | 4.533 | 4.899 | 15,420 | -0.11(-2.16%) |
May 05, 2014 | 4.949 | 5.007 | 5.007 | 5.007 | 12,623 | +0.05(+1.01%) |