Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.708 | 5.744 | 5.604 | 5.610 | 497,835 | -0.17(-2.91%) |
Jul 30, 2014 | 5.842 | 5.876 | 5.772 | 5.778 | 599,525 | -0.03(-0.48%) |
Jul 29, 2014 | 5.912 | 6.070 | 5.774 | 5.806 | 771,155 | -0.08(-1.29%) |
Jul 28, 2014 | 5.992 | 6.002 | 5.852 | 5.882 | 571,505 | -0.08(-1.37%) |
Jul 25, 2014 | 5.952 | 6.018 | 5.908 | 5.964 | 713,825 | -0.04(-0.60%) |
Jul 24, 2014 | 5.984 | 6.072 | 5.946 | 6.000 | 748,980 | -0.01(-0.17%) |
Jul 23, 2014 | 5.910 | 6.036 | 5.880 | 6.010 | 637,125 | +0.11(+1.93%) |
Jul 22, 2014 | 5.814 | 5.906 | 5.752 | 5.896 | 830,910 | +0.12(+2.01%) |
Jul 21, 2014 | 5.816 | 5.816 | 5.712 | 5.780 | 857,040 | -0.08(-1.43%) |
Jul 18, 2014 | 5.718 | 5.876 | 5.666 | 5.864 | 598,335 | +0.13(+2.20%) |
Jul 17, 2014 | 5.818 | 5.858 | 5.710 | 5.738 | 546,835 | -0.12(-2.05%) |
Jul 16, 2014 | 5.914 | 5.914 | 5.818 | 5.858 | 500,395 | -0.03(-0.51%) |
Jul 15, 2014 | 5.982 | 5.982 | 5.862 | 5.888 | 337,660 | -0.08(-1.37%) |
Jul 14, 2014 | 5.976 | 5.976 | 5.900 | 5.970 | 468,605 | +0.06(+1.08%) |
Jul 11, 2014 | 5.938 | 5.965 | 5.855 | 5.906 | 536,000 | -0.03(-0.47%) |
Jul 10, 2014 | 5.984 | 6.038 | 5.880 | 5.934 | 524,055 | -0.13(-2.11%) |
Jul 09, 2014 | 6.080 | 6.080 | 6.008 | 6.062 | 507,490 | +0.01(+0.17%) |
Jul 08, 2014 | 6.022 | 6.056 | 5.956 | 6.052 | 716,955 | +0.03(+0.50%) |
Jul 07, 2014 | 6.046 | 6.082 | 5.990 | 6.022 | 538,265 | -0.03(-0.46%) |
Jul 03, 2014 | 6.032 | 6.050 | 6.050 | 6.050 | 272,000 | +0.03(+0.53%) |
Jul 02, 2014 | 6.038 | 6.097 | 5.990 | 6.018 | 585,810 | -0.02(-0.33%) |
Jul 01, 2014 | 5.900 | 6.098 | 5.871 | 6.038 | 913,800 | +0.15(+2.51%) |
Jun 30, 2014 | 5.894 | 5.900 | 5.814 | 5.890 | 643,570 | -0.00(-0.07%) |
Jun 27, 2014 | 5.720 | 5.900 | 5.720 | 5.894 | 3,422,895 | +0.12(+2.15%) |
Jun 26, 2014 | 5.752 | 5.782 | 5.683 | 5.770 | 392,340 | +0.03(+0.45%) |
Jun 25, 2014 | 5.702 | 5.766 | 5.682 | 5.744 | 360,075 | +0.03(+0.56%) |
Jun 24, 2014 | 5.752 | 5.840 | 5.702 | 5.712 | 446,435 | -0.05(-0.80%) |
Jun 23, 2014 | 5.880 | 5.896 | 5.716 | 5.758 | 475,325 | -0.11(-1.91%) |
Jun 20, 2014 | 5.900 | 5.900 | 5.828 | 5.870 | 951,940 | +0.01(+0.10%) |
Jun 19, 2014 | 5.900 | 5.900 | 5.832 | 5.864 | 499,830 | -0.01(-0.24%) |
Jun 18, 2014 | 5.842 | 5.898 | 5.818 | 5.878 | 439,450 | +0.05(+0.79%) |
Jun 17, 2014 | 5.758 | 5.862 | 5.742 | 5.832 | 693,610 | +0.06(+1.07%) |
Jun 16, 2014 | 5.718 | 5.772 | 5.634 | 5.770 | 451,650 | +0.06(+1.05%) |
Jun 13, 2014 | 5.790 | 5.796 | 5.668 | 5.710 | 487,095 | -0.05(-0.83%) |
Jun 12, 2014 | 5.782 | 5.788 | 5.718 | 5.758 | 414,110 | -0.04(-0.72%) |
Jun 11, 2014 | 5.828 | 5.854 | 5.754 | 5.800 | 285,835 | -0.06(-1.09%) |
Jun 10, 2014 | 5.868 | 5.881 | 5.834 | 5.864 | 372,885 | -0.02(-0.31%) |
Jun 06, 2014 | 5.866 | 5.898 | 5.788 | 5.882 | 745,630 | +0.05(+0.93%) |
Jun 05, 2014 | 5.644 | 5.844 | 5.604 | 5.828 | 653,605 | +0.18(+3.15%) |
Jun 04, 2014 | 5.578 | 5.674 | 5.544 | 5.650 | 548,865 | +0.04(+0.64%) |
Jun 03, 2014 | 5.634 | 5.664 | 5.546 | 5.614 | 503,605 | -0.03(-0.53%) |
Jun 02, 2014 | 5.668 | 5.718 | 5.576 | 5.644 | 458,060 | -0.02(-0.42%) |
May 30, 2014 | 5.742 | 5.766 | 5.625 | 5.668 | 487,815 | -0.06(-0.98%) |
May 29, 2014 | 5.796 | 5.798 | 5.678 | 5.724 | 903,175 | -0.03(-0.52%) |
May 28, 2014 | 5.746 | 5.784 | 5.646 | 5.754 | 845,065 | -0.02(-0.35%) |
May 27, 2014 | 5.802 | 5.838 | 5.726 | 5.774 | 615,310 | +0.03(+0.59%) |
May 23, 2014 | 5.776 | 5.740 | 5.740 | 5.740 | 566,000 | -0.07(-1.20%) |
May 22, 2014 | 5.728 | 5.810 | 5.692 | 5.810 | 233,030 | +0.11(+2.00%) |
May 21, 2014 | 5.774 | 5.830 | 5.634 | 5.696 | 609,785 | -0.04(-0.70%) |
May 20, 2014 | 5.798 | 5.834 | 5.686 | 5.736 | 788,850 | -0.07(-1.17%) |
May 19, 2014 | 5.784 | 5.812 | 5.726 | 5.804 | 534,140 | +0.01(+0.24%) |
May 16, 2014 | 5.724 | 5.790 | 5.672 | 5.790 | 511,585 | +0.06(+0.98%) |
May 15, 2014 | 5.698 | 5.760 | 5.612 | 5.734 | 528,725 | -0.01(-0.14%) |
May 14, 2014 | 5.940 | 5.964 | 5.716 | 5.742 | 693,815 | -0.19(-3.14%) |
May 13, 2014 | 5.950 | 5.982 | 5.912 | 5.928 | 747,610 | -0.02(-0.40%) |
May 12, 2014 | 5.818 | 5.986 | 5.760 | 5.952 | 804,465 | +0.18(+3.15%) |
May 09, 2014 | 5.674 | 5.780 | 5.674 | 5.770 | 552,880 | +0.06(+1.09%) |
May 08, 2014 | 5.650 | 5.728 | 5.638 | 5.708 | 907,690 | +0.05(+0.81%) |
May 07, 2014 | 5.642 | 5.672 | 5.466 | 5.662 | 712,755 | +0.04(+0.78%) |
May 06, 2014 | 5.672 | 5.836 | 5.616 | 5.618 | 780,620 | -0.08(-1.33%) |
May 05, 2014 | 5.696 | 5.739 | 5.636 | 5.694 | 733,310 | -0.06(-0.97%) |
May 02, 2014 | 5.906 | 5.922 | 5.695 | 5.750 | 965,340 | -0.13(-2.14%) |