Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.633 | 5.692 | 5.560 | 5.564 | 224,173 | -0.08(-1.36%) |
Jul 30, 2014 | 5.629 | 5.693 | 5.609 | 5.641 | 84,003 | +0.03(+0.50%) |
Jul 29, 2014 | 5.625 | 5.665 | 5.613 | 5.613 | 95,910 | -0.01(-0.22%) |
Jul 28, 2014 | 5.609 | 5.653 | 5.609 | 5.625 | 101,837 | +0.01(+0.22%) |
Jul 25, 2014 | 5.613 | 5.672 | 5.605 | 5.613 | 82,864 | -0.01(-0.14%) |
Jul 24, 2014 | 5.673 | 5.673 | 5.593 | 5.621 | 176,825 | -0.03(-0.50%) |
Jul 23, 2014 | 5.645 | 5.657 | 5.625 | 5.649 | 87,832 | +0.02(+0.43%) |
Jul 22, 2014 | 5.605 | 5.673 | 5.605 | 5.625 | 78,544 | +0.02(+0.29%) |
Jul 21, 2014 | 5.637 | 5.657 | 5.605 | 5.609 | 208,811 | -0.03(-0.57%) |
Jul 18, 2014 | 5.645 | 5.673 | 5.629 | 5.641 | 81,667 | +0.00(+0.07%) |
Jul 17, 2014 | 5.701 | 5.705 | 5.637 | 5.637 | 78,180 | -0.05(-0.85%) |
Jul 16, 2014 | 5.726 | 5.762 | 5.677 | 5.685 | 142,967 | -0.00(-0.07%) |
Jul 15, 2014 | 5.669 | 5.709 | 5.633 | 5.689 | 159,770 | +0.04(+0.71%) |
Jul 14, 2014 | 5.729 | 5.729 | 5.649 | 5.649 | 146,050 | -0.06(-1.12%) |
Jul 11, 2014 | 5.669 | 5.733 | 5.653 | 5.713 | 180,384 | +0.05(+0.92%) |
Jul 10, 2014 | 5.701 | 5.701 | 5.569 | 5.661 | 177,239 | -0.05(-0.84%) |
Jul 09, 2014 | 5.657 | 5.721 | 5.629 | 5.709 | 190,453 | +0.08(+1.42%) |
Jul 08, 2014 | 5.653 | 5.705 | 5.609 | 5.629 | 257,817 | -0.03(-0.57%) |
Jul 07, 2014 | 5.733 | 5.733 | 5.649 | 5.661 | 228,890 | -0.06(-1.05%) |
Jul 03, 2014 | 5.681 | 5.721 | 5.721 | 5.721 | 183,948 | +0.06(+1.06%) |
Jul 02, 2014 | 5.741 | 5.769 | 5.645 | 5.661 | 276,290 | -0.10(-1.81%) |
Jul 01, 2014 | 5.757 | 5.785 | 5.733 | 5.765 | 579,496 | +0.04(+0.70%) |
Jun 30, 2014 | 5.701 | 5.769 | 5.657 | 5.725 | 844,147 | +0.02(+0.42%) |
Jun 27, 2014 | 5.617 | 5.709 | 5.613 | 5.701 | 5,443,748 | +0.08(+1.50%) |
Jun 26, 2014 | 5.597 | 5.625 | 5.577 | 5.617 | 373,253 | +0.05(+0.86%) |
Jun 25, 2014 | 5.529 | 5.609 | 5.529 | 5.569 | 226,441 | +0.02(+0.36%) |
Jun 24, 2014 | 5.573 | 5.613 | 5.521 | 5.549 | 181,323 | +0.00(+0.00%) |
Jun 23, 2014 | 5.589 | 5.591 | 5.549 | 5.549 | 164,558 | -0.04(-0.72%) |
Jun 20, 2014 | 5.577 | 5.613 | 5.569 | 5.589 | 272,146 | -0.03(-0.50%) |
Jun 19, 2014 | 5.621 | 5.629 | 5.581 | 5.617 | 130,351 | +0.02(+0.43%) |
Jun 18, 2014 | 5.589 | 5.605 | 5.557 | 5.593 | 136,688 | +0.03(+0.50%) |
Jun 17, 2014 | 5.581 | 5.589 | 5.549 | 5.565 | 197,930 | +0.01(+0.14%) |
Jun 16, 2014 | 5.565 | 5.565 | 5.525 | 5.557 | 135,505 | +0.03(+0.58%) |
Jun 13, 2014 | 5.589 | 5.613 | 5.517 | 5.525 | 347,243 | -0.04(-0.64%) |
Jun 12, 2014 | 5.613 | 5.613 | 5.533 | 5.561 | 141,522 | +0.03(+0.50%) |
Jun 11, 2014 | 5.561 | 5.561 | 5.521 | 5.533 | 104,832 | -0.01(-0.22%) |
Jun 10, 2014 | 5.537 | 5.561 | 5.489 | 5.545 | 119,551 | -0.03(-0.57%) |
Jun 06, 2014 | 5.601 | 5.601 | 5.537 | 5.577 | 252,916 | +0.03(+0.50%) |
Jun 05, 2014 | 5.505 | 5.549 | 5.466 | 5.549 | 163,638 | +0.08(+1.38%) |
Jun 04, 2014 | 5.513 | 5.513 | 5.458 | 5.473 | 155,702 | -0.02(-0.36%) |
Jun 03, 2014 | 5.533 | 5.549 | 5.475 | 5.493 | 144,599 | -0.03(-0.50%) |
Jun 02, 2014 | 5.629 | 5.629 | 5.501 | 5.521 | 200,328 | -0.05(-0.93%) |
May 30, 2014 | 5.581 | 5.585 | 5.473 | 5.573 | 262,299 | +0.02(+0.29%) |
May 29, 2014 | 5.517 | 5.565 | 5.489 | 5.557 | 221,387 | +0.08(+1.38%) |
May 28, 2014 | 5.529 | 5.565 | 5.458 | 5.481 | 167,894 | -0.08(-1.43%) |
May 27, 2014 | 5.557 | 5.577 | 5.525 | 5.561 | 218,744 | +0.03(+0.58%) |
May 23, 2014 | 5.477 | 5.529 | 5.529 | 5.529 | 82,899 | +0.06(+1.02%) |
May 22, 2014 | 5.454 | 5.537 | 5.454 | 5.473 | 65,209 | +0.01(+0.15%) |
May 21, 2014 | 5.458 | 5.505 | 5.454 | 5.466 | 115,202 | +0.00(+0.00%) |
May 20, 2014 | 5.565 | 5.570 | 5.454 | 5.466 | 209,592 | -0.08(-1.36%) |
May 19, 2014 | 5.473 | 5.549 | 5.470 | 5.541 | 87,109 | +0.04(+0.72%) |
May 16, 2014 | 5.529 | 5.552 | 5.454 | 5.501 | 106,749 | -0.02(-0.29%) |
May 15, 2014 | 5.418 | 5.517 | 5.394 | 5.517 | 101,014 | +0.07(+1.24%) |
May 14, 2014 | 5.458 | 5.493 | 5.382 | 5.450 | 253,921 | -0.00(-0.07%) |
May 13, 2014 | 5.469 | 5.493 | 5.454 | 5.454 | 77,454 | -0.04(-0.72%) |
May 12, 2014 | 5.473 | 5.497 | 5.418 | 5.493 | 158,625 | +0.06(+1.09%) |
May 09, 2014 | 5.378 | 5.465 | 5.378 | 5.434 | 100,001 | +0.04(+0.73%) |
May 08, 2014 | 5.438 | 5.473 | 5.387 | 5.394 | 175,069 | -0.04(-0.73%) |
May 07, 2014 | 5.410 | 5.469 | 5.386 | 5.434 | 147,787 | +0.05(+0.96%) |
May 06, 2014 | 5.450 | 5.465 | 5.378 | 5.382 | 165,938 | -0.07(-1.31%) |
May 05, 2014 | 5.458 | 5.480 | 5.438 | 5.454 | 85,740 | +0.01(+0.22%) |
May 02, 2014 | 5.461 | 5.497 | 5.418 | 5.442 | 95,549 | +0.00(+0.07%) |