Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.240 | 5.500 | 5.240 | 5.440 | 50,856 | +0.16(+3.03%) |
Jul 30, 2014 | 5.240 | 5.310 | 5.060 | 5.280 | 37,472 | +0.00(+0.00%) |
Jul 29, 2014 | 5.010 | 5.340 | 5.010 | 5.280 | 58,324 | +0.22(+4.35%) |
Jul 28, 2014 | 5.210 | 5.250 | 5.050 | 5.060 | 127,972 | -0.11(-2.13%) |
Jul 25, 2014 | 5.240 | 5.330 | 5.110 | 5.170 | 54,047 | -0.10(-1.90%) |
Jul 24, 2014 | 5.330 | 5.392 | 5.250 | 5.270 | 48,177 | -0.08(-1.50%) |
Jul 23, 2014 | 5.340 | 5.580 | 5.250 | 5.350 | 77,219 | -0.09(-1.65%) |
Jul 22, 2014 | 5.080 | 5.602 | 5.030 | 5.440 | 101,940 | +0.34(+6.67%) |
Jul 21, 2014 | 5.130 | 5.300 | 5.020 | 5.100 | 83,238 | -0.07(-1.35%) |
Jul 18, 2014 | 5.110 | 5.249 | 5.100 | 5.170 | 79,481 | +0.03(+0.58%) |
Jul 17, 2014 | 5.550 | 5.580 | 5.110 | 5.140 | 214,919 | -0.46(-8.21%) |
Jul 16, 2014 | 5.770 | 5.770 | 5.570 | 5.600 | 41,595 | -0.14(-2.44%) |
Jul 15, 2014 | 5.870 | 5.940 | 5.650 | 5.740 | 76,571 | -0.09(-1.54%) |
Jul 14, 2014 | 5.710 | 5.850 | 5.450 | 5.830 | 103,595 | +0.16(+2.82%) |
Jul 11, 2014 | 5.740 | 5.900 | 5.550 | 5.670 | 116,716 | -0.18(-3.08%) |
Jul 10, 2014 | 6.100 | 6.175 | 5.760 | 5.850 | 203,707 | -0.42(-6.70%) |
Jul 09, 2014 | 6.170 | 6.310 | 6.140 | 6.270 | 34,117 | +0.07(+1.13%) |
Jul 08, 2014 | 6.360 | 6.380 | 6.100 | 6.200 | 112,502 | -0.20(-3.13%) |
Jul 07, 2014 | 6.760 | 6.860 | 6.100 | 6.400 | 137,724 | -0.38(-5.60%) |
Jul 03, 2014 | 6.840 | 6.780 | 6.780 | 6.780 | 14,000 | -0.01(-0.15%) |
Jul 02, 2014 | 6.640 | 6.800 | 6.440 | 6.790 | 64,968 | +0.18(+2.72%) |
Jul 01, 2014 | 6.820 | 6.870 | 6.460 | 6.610 | 99,317 | -0.14(-2.07%) |
Jun 30, 2014 | 7.030 | 7.040 | 6.500 | 6.750 | 192,704 | -0.35(-4.93%) |
Jun 27, 2014 | 6.640 | 7.150 | 6.530 | 7.100 | 297,585 | +0.47(+7.09%) |
Jun 26, 2014 | 6.600 | 6.769 | 6.440 | 6.630 | 102,927 | -0.01(-0.15%) |
Jun 25, 2014 | 6.170 | 6.670 | 6.130 | 6.640 | 222,005 | +0.48(+7.79%) |
Jun 24, 2014 | 6.280 | 6.330 | 6.120 | 6.160 | 93,332 | -0.18(-2.84%) |
Jun 23, 2014 | 6.200 | 6.650 | 6.105 | 6.340 | 354,365 | +0.15(+2.42%) |
Jun 20, 2014 | 5.880 | 6.250 | 5.844 | 6.190 | 203,990 | +0.34(+5.81%) |
Jun 19, 2014 | 6.000 | 6.000 | 5.750 | 5.850 | 226,821 | +0.23(+4.09%) |
Jun 18, 2014 | 5.650 | 5.650 | 5.504 | 5.620 | 42,174 | -0.06(-1.06%) |
Jun 17, 2014 | 5.800 | 5.800 | 5.500 | 5.680 | 90,647 | +0.09(+1.61%) |
Jun 16, 2014 | 4.940 | 5.700 | 4.940 | 5.590 | 187,849 | +0.16(+2.95%) |
Jun 13, 2014 | 5.040 | 5.800 | 5.020 | 5.430 | 130,318 | +0.30(+5.85%) |
Jun 12, 2014 | 5.280 | 5.300 | 5.020 | 5.130 | 258,571 | -0.10(-1.91%) |
Jun 11, 2014 | 5.200 | 5.250 | 5.200 | 5.230 | 45,347 | +0.00(+0.00%) |
Jun 10, 2014 | 5.240 | 5.280 | 5.150 | 5.230 | 54,347 | +0.03(+0.58%) |
Jun 06, 2014 | 5.210 | 5.320 | 5.134 | 5.200 | 79,291 | -0.02(-0.38%) |
Jun 05, 2014 | 5.250 | 5.290 | 5.110 | 5.220 | 78,552 | +0.00(+0.00%) |
Jun 04, 2014 | 5.290 | 5.300 | 5.120 | 5.220 | 43,830 | -0.08(-1.51%) |
Jun 03, 2014 | 5.130 | 5.350 | 5.050 | 5.300 | 210,343 | +0.14(+2.71%) |
Jun 02, 2014 | 5.420 | 5.430 | 5.080 | 5.160 | 281,179 | -0.05(-0.96%) |
May 30, 2014 | 5.150 | 5.350 | 4.910 | 5.210 | 304,353 | +0.12(+2.36%) |
May 29, 2014 | 5.110 | 5.250 | 5.080 | 5.090 | 80,552 | -0.03(-0.59%) |
May 28, 2014 | 5.170 | 5.170 | 5.030 | 5.120 | 55,708 | +0.02(+0.39%) |
May 27, 2014 | 5.080 | 5.220 | 5.000 | 5.100 | 176,661 | +0.18(+3.66%) |
May 23, 2014 | 5.180 | 4.920 | 4.920 | 4.920 | 394,600 | -0.33(-6.29%) |
May 22, 2014 | 5.280 | 5.300 | 5.150 | 5.250 | 84,502 | +0.01(+0.19%) |
May 21, 2014 | 5.288 | 5.300 | 5.170 | 5.240 | 279,898 | +0.03(+0.58%) |
May 20, 2014 | 5.220 | 5.380 | 5.096 | 5.210 | 324,783 | +0.07(+1.36%) |
May 19, 2014 | 4.960 | 5.180 | 4.750 | 5.140 | 270,756 | +0.14(+2.80%) |
May 16, 2014 | 5.110 | 5.120 | 4.910 | 5.000 | 383,419 | -0.11(-2.15%) |
May 15, 2014 | 5.200 | 5.250 | 5.070 | 5.110 | 2,388,940 | -1.59(-23.73%) |
May 14, 2014 | 7.530 | 7.530 | 6.560 | 6.700 | 197,300 | -0.93(-12.19%) |
May 13, 2014 | 8.070 | 8.070 | 7.520 | 7.630 | 77,007 | -0.44(-5.45%) |
May 12, 2014 | 8.080 | 8.490 | 7.525 | 8.070 | 56,403 | +0.08(+1.00%) |
May 09, 2014 | 7.560 | 8.190 | 7.310 | 7.990 | 55,403 | +0.38(+4.99%) |
May 08, 2014 | 7.900 | 8.280 | 7.300 | 7.610 | 123,297 | -0.47(-5.82%) |
May 07, 2014 | 8.890 | 9.290 | 7.950 | 8.080 | 131,061 | -0.83(-9.32%) |
May 06, 2014 | 9.310 | 9.600 | 8.750 | 8.910 | 78,557 | -0.39(-4.19%) |
May 05, 2014 | 9.290 | 9.590 | 9.250 | 9.300 | 26,886 | +0.00(+0.00%) |
May 02, 2014 | 9.460 | 9.690 | 9.140 | 9.300 | 59,527 | -0.18(-1.90%) |