Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.250 | 5.450 | 5.150 | 5.400 | 7,972 | +0.10(+1.89%) |
Jul 30, 2014 | 5.150 | 5.300 | 5.150 | 5.300 | 5,750 | -0.04(-0.75%) |
Jul 29, 2014 | 5.340 | 5.400 | 5.310 | 5.340 | 9,897 | +0.00(+0.00%) |
Jul 28, 2014 | 5.330 | 5.340 | 5.120 | 5.340 | 14,712 | -0.01(-0.19%) |
Jul 25, 2014 | 5.160 | 5.450 | 5.080 | 5.350 | 5,979 | +0.00(+0.00%) |
Jul 24, 2014 | 5.380 | 5.380 | 5.100 | 5.350 | 12,468 | -0.05(-0.93%) |
Jul 23, 2014 | 5.310 | 5.590 | 5.230 | 5.400 | 8,403 | +0.09(+1.69%) |
Jul 22, 2014 | 5.400 | 5.410 | 5.300 | 5.310 | 8,149 | -0.09(-1.67%) |
Jul 21, 2014 | 5.720 | 5.720 | 5.400 | 5.400 | 31,868 | -0.32(-5.59%) |
Jul 18, 2014 | 5.700 | 5.760 | 5.650 | 5.720 | 16,938 | -0.08(-1.38%) |
Jul 17, 2014 | 5.870 | 5.950 | 5.750 | 5.800 | 7,352 | +0.09(+1.58%) |
Jul 16, 2014 | 5.910 | 5.910 | 5.700 | 5.710 | 4,247 | -0.20(-3.38%) |
Jul 15, 2014 | 5.970 | 6.100 | 5.750 | 5.910 | 9,945 | -0.07(-1.17%) |
Jul 14, 2014 | 5.900 | 6.150 | 5.800 | 5.980 | 14,188 | +0.08(+1.36%) |
Jul 11, 2014 | 5.800 | 6.050 | 5.800 | 5.900 | 8,424 | +0.13(+2.25%) |
Jul 10, 2014 | 6.100 | 6.100 | 5.620 | 5.770 | 9,131 | -0.33(-5.41%) |
Jul 09, 2014 | 5.850 | 6.200 | 5.850 | 6.100 | 11,378 | +0.25(+4.27%) |
Jul 08, 2014 | 6.000 | 6.000 | 5.600 | 5.850 | 18,389 | -0.43(-6.85%) |
Jul 07, 2014 | 6.450 | 6.460 | 5.500 | 6.280 | 42,291 | -0.17(-2.64%) |
Jul 03, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.15(-2.27%) | |
Jul 02, 2014 | 6.710 | 6.740 | 6.500 | 6.600 | 44,289 | -0.15(-2.22%) |
Jul 01, 2014 | 6.990 | 6.990 | 6.420 | 6.750 | 71,625 | +0.02(+0.30%) |
Jun 30, 2014 | 6.405 | 6.800 | 6.310 | 6.730 | 22,487 | +0.23(+3.54%) |
Jun 27, 2014 | 6.100 | 6.530 | 6.100 | 6.500 | 25,790 | +0.35(+5.69%) |
Jun 26, 2014 | 6.220 | 6.300 | 6.150 | 6.150 | 26,897 | -0.07(-1.13%) |
Jun 25, 2014 | 6.575 | 6.600 | 6.160 | 6.220 | 30,207 | -0.20(-3.12%) |
Jun 24, 2014 | 6.755 | 6.760 | 6.300 | 6.420 | 29,125 | -0.08(-1.23%) |
Jun 23, 2014 | 6.000 | 6.500 | 5.990 | 6.500 | 47,400 | +0.63(+10.73%) |
Jun 20, 2014 | 5.390 | 5.900 | 5.390 | 5.870 | 52,124 | +0.48(+8.91%) |
Jun 19, 2014 | 4.830 | 5.390 | 4.830 | 5.390 | 22,232 | +0.51(+10.45%) |
Jun 18, 2014 | 4.845 | 4.880 | 4.830 | 4.880 | 6,873 | +0.05(+1.04%) |
Jun 17, 2014 | 4.870 | 4.870 | 4.650 | 4.830 | 16,547 | +0.03(+0.63%) |
Jun 16, 2014 | 4.800 | 4.850 | 4.760 | 4.800 | 16,617 | -0.01(-0.21%) |
Jun 13, 2014 | 4.860 | 4.860 | 4.750 | 4.810 | 8,660 | -0.05(-1.03%) |
Jun 12, 2014 | 4.830 | 4.870 | 4.745 | 4.860 | 7,962 | +0.04(+0.83%) |
Jun 11, 2014 | 4.520 | 4.880 | 4.400 | 4.820 | 22,795 | +0.37(+8.31%) |
Jun 10, 2014 | 4.900 | 4.900 | 4.260 | 4.450 | 71,986 | -0.68(-13.26%) |
Jun 06, 2014 | 5.250 | 5.350 | 5.060 | 5.130 | 14,963 | -0.07(-1.35%) |
Jun 05, 2014 | 5.210 | 5.280 | 5.120 | 5.200 | 7,355 | -0.01(-0.19%) |
Jun 04, 2014 | 5.230 | 5.260 | 5.120 | 5.210 | 7,988 | -0.09(-1.70%) |
Jun 03, 2014 | 5.400 | 5.500 | 5.230 | 5.300 | 17,979 | -0.10(-1.85%) |
Jun 02, 2014 | 5.310 | 5.570 | 5.250 | 5.400 | 6,508 | +0.08(+1.50%) |
May 30, 2014 | 5.310 | 5.370 | 5.310 | 5.320 | 9,803 | +0.02(+0.38%) |
May 29, 2014 | 5.310 | 5.310 | 5.250 | 5.300 | 5,997 | -0.07(-1.30%) |
May 28, 2014 | 5.690 | 5.690 | 5.250 | 5.370 | 26,101 | -0.04(-0.74%) |
May 27, 2014 | 5.400 | 5.700 | 5.220 | 5.410 | 34,403 | -0.09(-1.64%) |
May 23, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | |
May 22, 2014 | 5.450 | 5.950 | 5.450 | 5.510 | 16,317 | +0.16(+2.99%) |
May 21, 2014 | 5.575 | 5.600 | 5.300 | 5.350 | 17,561 | -0.25(-4.46%) |
May 20, 2014 | 5.750 | 5.890 | 5.600 | 5.600 | 23,755 | -0.15(-2.61%) |
May 19, 2014 | 5.350 | 5.850 | 5.350 | 5.750 | 45,353 | +0.35(+6.48%) |
May 16, 2014 | 5.250 | 5.650 | 5.250 | 5.400 | 13,004 | +0.10(+1.89%) |
May 15, 2014 | 5.330 | 5.420 | 5.160 | 5.300 | 11,393 | -0.12(-2.21%) |
May 14, 2014 | 5.540 | 5.540 | 5.400 | 5.420 | 9,943 | -0.12(-2.17%) |
May 13, 2014 | 5.660 | 5.660 | 5.400 | 5.540 | 9,577 | -0.01(-0.18%) |
May 12, 2014 | 5.290 | 5.750 | 5.290 | 5.550 | 33,864 | +0.25(+4.72%) |
May 09, 2014 | 5.150 | 5.300 | 5.060 | 5.300 | 25,012 | +0.15(+2.91%) |
May 08, 2014 | 5.390 | 5.390 | 5.050 | 5.150 | 8,903 | -0.05(-0.96%) |
May 07, 2014 | 5.490 | 5.650 | 5.000 | 5.200 | 21,731 | -0.29(-5.28%) |
May 06, 2014 | 5.050 | 5.490 | 5.050 | 5.490 | 22,072 | +0.44(+8.71%) |
May 05, 2014 | 5.100 | 5.150 | 5.000 | 5.050 | 21,939 | -0.20(-3.81%) |
May 02, 2014 | 5.300 | 5.300 | 5.100 | 5.250 | 17,695 | -0.05(-0.94%) |