Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.340 | 5.490 | 5.340 | 5.490 | 1,255 | +0.04(+0.73%) |
Jul 30, 2014 | 5.450 | 5.468 | 5.300 | 5.450 | 4,807 | +0.15(+2.83%) |
Jul 29, 2014 | 5.250 | 5.430 | 4.990 | 5.300 | 28,197 | -0.07(-1.30%) |
Jul 28, 2014 | 5.600 | 5.600 | 5.360 | 5.370 | 10,586 | -0.38(-6.61%) |
Jul 25, 2014 | 5.510 | 5.780 | 5.510 | 5.750 | 2,043 | -0.13(-2.21%) |
Jul 24, 2014 | 5.940 | 5.940 | 5.530 | 5.880 | 3,972 | +0.04(+0.68%) |
Jul 23, 2014 | 5.990 | 6.080 | 5.700 | 5.840 | 47,258 | -0.16(-2.67%) |
Jul 22, 2014 | 5.870 | 6.050 | 5.870 | 6.000 | 17,677 | +0.10(+1.69%) |
Jul 21, 2014 | 5.620 | 6.000 | 5.620 | 5.900 | 5,775 | -0.13(-2.19%) |
Jul 18, 2014 | 6.130 | 6.130 | 5.921 | 6.032 | 7,950 | +0.02(+0.27%) |
Jul 17, 2014 | 6.248 | 6.248 | 6.016 | 6.016 | 8,065 | -0.12(-2.02%) |
Jul 16, 2014 | 5.990 | 6.450 | 5.990 | 6.140 | 6,338 | +0.14(+2.33%) |
Jul 15, 2014 | 5.526 | 6.080 | 5.526 | 6.000 | 29,803 | +0.45(+8.11%) |
Jul 14, 2014 | 5.400 | 5.600 | 5.395 | 5.550 | 13,594 | +0.25(+4.72%) |
Jul 11, 2014 | 5.340 | 5.340 | 5.300 | 5.300 | 2,423 | +0.04(+0.76%) |
Jul 10, 2014 | 5.330 | 5.649 | 5.228 | 5.260 | 6,396 | -0.03(-0.57%) |
Jul 09, 2014 | 5.300 | 5.300 | 5.200 | 5.290 | 16,867 | +0.04(+0.76%) |
Jul 08, 2014 | 5.240 | 5.250 | 5.210 | 5.250 | 7,599 | -0.14(-2.60%) |
Jul 07, 2014 | 5.190 | 5.390 | 5.190 | 5.390 | 2,751 | +0.15(+2.86%) |
Jul 03, 2014 | 5.210 | 5.240 | 5.240 | 5.240 | 700 | -0.03(-0.57%) |
Jul 02, 2014 | 5.260 | 5.304 | 5.220 | 5.270 | 6,148 | +0.01(+0.19%) |
Jul 01, 2014 | 5.350 | 5.350 | 5.260 | 5.260 | 712 | +0.01(+0.19%) |
Jun 30, 2014 | 5.230 | 5.250 | 5.230 | 5.250 | 329 | -0.06(-1.13%) |
Jun 27, 2014 | 5.170 | 5.310 | 5.170 | 5.310 | 4,180 | +0.10(+1.92%) |
Jun 26, 2014 | 5.300 | 5.300 | 5.200 | 5.210 | 1,108 | -0.14(-2.62%) |
Jun 25, 2014 | 5.220 | 5.350 | 5.210 | 5.350 | 950 | +0.00(+0.00%) |
Jun 24, 2014 | 5.210 | 5.350 | 5.190 | 5.350 | 4,615 | +0.00(+0.00%) |
Jun 23, 2014 | 5.350 | 5.350 | 5.210 | 5.350 | 13,959 | -0.08(-1.47%) |
Jun 20, 2014 | 5.100 | 5.430 | 5.100 | 5.430 | 2,166 | +0.17(+3.23%) |
Jun 19, 2014 | 5.280 | 5.290 | 5.200 | 5.260 | 18,815 | -0.13(-2.41%) |
Jun 18, 2014 | 5.340 | 5.450 | 5.262 | 5.390 | 4,977 | +0.11(+2.08%) |
Jun 17, 2014 | 5.090 | 5.290 | 5.090 | 5.280 | 35,619 | +0.02(+0.38%) |
Jun 16, 2014 | 5.390 | 5.390 | 5.090 | 5.260 | 1,731 | -0.15(-2.77%) |
Jun 13, 2014 | 5.210 | 5.430 | 5.210 | 5.410 | 1,075 | +0.00(+0.00%) |
Jun 12, 2014 | 5.190 | 5.430 | 5.190 | 5.410 | 398 | +0.19(+3.64%) |
Jun 11, 2014 | 5.290 | 5.440 | 5.122 | 5.220 | 10,327 | -0.11(-2.07%) |
Jun 10, 2014 | 5.510 | 5.510 | 5.330 | 5.330 | 3,262 | -0.18(-3.27%) |
Jun 06, 2014 | 5.430 | 5.510 | 5.430 | 5.510 | 813 | +0.01(+0.18%) |
Jun 05, 2014 | 5.600 | 5.600 | 5.500 | 5.500 | 3,709 | -0.07(-1.26%) |
Jun 04, 2014 | 5.313 | 5.600 | 5.313 | 5.570 | 8,105 | +0.09(+1.64%) |
Jun 03, 2014 | 5.470 | 5.600 | 5.460 | 5.480 | 6,516 | -0.02(-0.36%) |
Jun 02, 2014 | 5.510 | 5.515 | 5.260 | 5.500 | 9,078 | +0.08(+1.48%) |
May 30, 2014 | 5.500 | 5.500 | 5.410 | 5.420 | 8,036 | -0.08(-1.45%) |
May 29, 2014 | 5.490 | 5.560 | 5.460 | 5.500 | 9,490 | +0.01(+0.18%) |
May 28, 2014 | 5.390 | 5.500 | 5.260 | 5.490 | 50,475 | +0.34(+6.60%) |
May 27, 2014 | 5.100 | 5.150 | 5.010 | 5.150 | 4,671 | +0.03(+0.59%) |
May 23, 2014 | 5.270 | 5.120 | 5.120 | 5.120 | 3,500 | -0.18(-3.41%) |
May 22, 2014 | 5.300 | 5.319 | 5.300 | 5.301 | 1,239 | -0.03(-0.55%) |
May 20, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | -0.12(-2.20%) |
May 19, 2014 | 5.330 | 5.450 | 5.330 | 5.450 | 1,320 | +0.20(+3.81%) |
May 16, 2014 | 5.450 | 5.500 | 5.068 | 5.250 | 4,371 | +0.25(+5.00%) |
May 15, 2014 | 4.950 | 5.072 | 4.900 | 5.000 | 8,413 | +0.08(+1.63%) |
May 14, 2014 | 4.880 | 4.930 | 4.880 | 4.920 | 1,137 | -0.01(-0.20%) |
May 13, 2014 | 4.970 | 4.970 | 4.770 | 4.930 | 8,810 | +0.03(+0.61%) |
May 12, 2014 | 4.770 | 4.900 | 4.650 | 4.900 | 7,113 | +0.25(+5.38%) |
May 09, 2014 | 5.039 | 5.040 | 4.610 | 4.650 | 12,909 | -0.37(-7.37%) |
May 08, 2014 | 5.010 | 5.050 | 4.950 | 5.020 | 7,887 | +0.06(+1.21%) |
May 07, 2014 | 5.100 | 5.100 | 4.960 | 4.960 | 18,226 | -0.36(-6.77%) |
May 06, 2014 | 5.060 | 5.500 | 5.060 | 5.320 | 22,853 | +0.09(+1.72%) |
May 05, 2014 | 5.240 | 5.490 | 5.130 | 5.230 | 9,953 | -0.12(-2.24%) |
May 02, 2014 | 5.150 | 5.350 | 4.940 | 5.350 | 33,645 | +0.19(+3.68%) |