Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.250 | 5.260 | 5.150 | 5.230 | 19,943 | -0.02(-0.38%) |
Jul 30, 2014 | 5.310 | 5.330 | 5.090 | 5.250 | 3,741 | -0.08(-1.50%) |
Jul 29, 2014 | 5.030 | 5.340 | 5.030 | 5.330 | 94,894 | +0.30(+5.96%) |
Jul 28, 2014 | 5.200 | 5.250 | 5.020 | 5.030 | 36,738 | -0.05(-0.96%) |
Jul 25, 2014 | 5.300 | 5.340 | 5.079 | 5.079 | 5,970 | -0.18(-3.45%) |
Jul 24, 2014 | 5.360 | 5.360 | 5.260 | 5.260 | 24,738 | -0.06(-1.13%) |
Jul 23, 2014 | 5.460 | 5.490 | 5.310 | 5.320 | 19,754 | -0.18(-3.27%) |
Jul 22, 2014 | 5.550 | 5.570 | 5.500 | 5.500 | 16,630 | -0.03(-0.54%) |
Jul 21, 2014 | 5.510 | 5.790 | 5.490 | 5.530 | 18,125 | +0.04(+0.73%) |
Jul 18, 2014 | 5.520 | 5.627 | 5.360 | 5.490 | 9,302 | -0.10(-1.79%) |
Jul 17, 2014 | 5.520 | 5.690 | 5.510 | 5.590 | 2,870 | -0.02(-0.36%) |
Jul 16, 2014 | 5.520 | 5.750 | 5.500 | 5.610 | 7,730 | +0.06(+1.08%) |
Jul 15, 2014 | 5.570 | 5.649 | 5.520 | 5.550 | 4,687 | -0.08(-1.42%) |
Jul 14, 2014 | 5.700 | 5.700 | 5.540 | 5.630 | 3,302 | -0.01(-0.18%) |
Jul 11, 2014 | 5.690 | 5.690 | 5.500 | 5.640 | 3,766 | +0.01(+0.18%) |
Jul 10, 2014 | 5.690 | 5.730 | 5.540 | 5.630 | 3,142 | -0.09(-1.57%) |
Jul 09, 2014 | 5.800 | 5.800 | 5.700 | 5.720 | 5,797 | -0.18(-3.05%) |
Jul 08, 2014 | 5.840 | 5.910 | 5.580 | 5.900 | 6,009 | +0.00(+0.00%) |
Jul 07, 2014 | 6.005 | 6.005 | 5.720 | 5.900 | 8,070 | -0.14(-2.32%) |
Jul 03, 2014 | 5.980 | 6.040 | 6.040 | 6.040 | 2,200 | +0.12(+2.08%) |
Jul 02, 2014 | 6.030 | 6.239 | 5.768 | 5.917 | 18,318 | +0.09(+1.49%) |
Jul 01, 2014 | 5.760 | 5.960 | 5.760 | 5.830 | 11,130 | -0.21(-3.48%) |
Jun 30, 2014 | 6.030 | 6.230 | 6.020 | 6.040 | 8,577 | +0.02(+0.36%) |
Jun 27, 2014 | 6.020 | 6.140 | 5.720 | 6.018 | 13,068 | -0.03(-0.52%) |
Jun 26, 2014 | 6.100 | 6.100 | 5.970 | 6.050 | 2,964 | -0.03(-0.49%) |
Jun 25, 2014 | 6.020 | 6.110 | 6.020 | 6.080 | 743 | +0.05(+0.83%) |
Jun 24, 2014 | 6.120 | 6.120 | 6.000 | 6.030 | 2,759 | +0.12(+1.96%) |
Jun 23, 2014 | 6.170 | 6.190 | 5.914 | 5.914 | 3,176 | -0.13(-2.09%) |
Jun 20, 2014 | 6.020 | 6.050 | 6.005 | 6.040 | 7,370 | -0.06(-0.98%) |
Jun 19, 2014 | 6.140 | 6.150 | 6.000 | 6.100 | 4,000 | -0.03(-0.49%) |
Jun 18, 2014 | 5.910 | 6.240 | 5.910 | 6.130 | 4,943 | +0.11(+1.79%) |
Jun 17, 2014 | 6.040 | 6.100 | 5.970 | 6.022 | 4,969 | -0.10(-1.60%) |
Jun 16, 2014 | 6.050 | 6.140 | 5.900 | 6.120 | 14,654 | +0.16(+2.68%) |
Jun 13, 2014 | 6.060 | 6.070 | 5.960 | 5.960 | 3,114 | -0.07(-1.16%) |
Jun 12, 2014 | 5.900 | 6.080 | 5.900 | 6.030 | 4,377 | +0.11(+1.86%) |
Jun 11, 2014 | 5.900 | 5.920 | 5.900 | 5.920 | 395 | -0.11(-1.82%) |
Jun 10, 2014 | 6.010 | 6.100 | 6.010 | 6.030 | 4,010 | -0.03(-0.50%) |
Jun 06, 2014 | 6.092 | 6.092 | 6.050 | 6.060 | 2,476 | -0.02(-0.33%) |
Jun 05, 2014 | 6.100 | 6.100 | 6.060 | 6.080 | 763 | -0.11(-1.78%) |
Jun 03, 2014 | 6.190 | 6.190 | 6.190 | 6.190 | 16 | +0.02(+0.34%) |
Jun 02, 2014 | 6.220 | 6.220 | 6.051 | 6.169 | 2,315 | -0.04(-0.66%) |
May 30, 2014 | 6.060 | 6.250 | 6.050 | 6.210 | 6,462 | +0.15(+2.48%) |
May 29, 2014 | 6.200 | 6.389 | 6.060 | 6.060 | 3,535 | -0.14(-2.26%) |
May 28, 2014 | 6.080 | 6.240 | 6.050 | 6.200 | 2,900 | +0.10(+1.64%) |
May 27, 2014 | 6.170 | 6.170 | 5.970 | 6.100 | 1,062 | -0.05(-0.81%) |
May 23, 2014 | 5.950 | 6.150 | 6.150 | 6.150 | 2,500 | -0.05(-0.81%) |
May 22, 2014 | 6.140 | 6.200 | 5.930 | 6.200 | 4,933 | +0.18(+2.99%) |
May 21, 2014 | 5.930 | 6.020 | 5.930 | 6.020 | 7,239 | +0.05(+0.84%) |
May 20, 2014 | 5.990 | 6.005 | 5.970 | 5.970 | 11,299 | -0.04(-0.67%) |
May 19, 2014 | 6.080 | 6.130 | 6.010 | 6.010 | 3,187 | -0.01(-0.17%) |
May 16, 2014 | 6.160 | 6.170 | 6.010 | 6.020 | 3,383 | -0.17(-2.69%) |
May 15, 2014 | 6.000 | 6.186 | 6.000 | 6.186 | 24,250 | +0.19(+3.10%) |
May 14, 2014 | 5.800 | 6.020 | 5.800 | 6.000 | 32,727 | +0.13(+2.21%) |
May 13, 2014 | 5.870 | 5.880 | 5.850 | 5.870 | 1,072 | +0.03(+0.51%) |
May 12, 2014 | 6.070 | 6.070 | 5.763 | 5.840 | 35,922 | -0.08(-1.35%) |
May 09, 2014 | 5.860 | 5.920 | 5.860 | 5.920 | 790 | -0.02(-0.34%) |
May 08, 2014 | 6.140 | 6.310 | 5.890 | 5.940 | 3,657 | -0.28(-4.58%) |
May 07, 2014 | 6.160 | 6.240 | 5.981 | 6.225 | 17,947 | +0.02(+0.40%) |
May 06, 2014 | 6.162 | 6.200 | 6.150 | 6.200 | 5,550 | -0.05(-0.80%) |
May 05, 2014 | 6.240 | 6.250 | 6.150 | 6.250 | 1,938 | +0.03(+0.48%) |
May 02, 2014 | 6.100 | 6.250 | 6.100 | 6.220 | 4,954 | +0.10(+1.63%) |