Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.411 | 5.431 | 5.379 | 5.391 | 11,836,640 | -0.08(-1.47%) |
Jul 30, 2014 | 5.465 | 5.492 | 5.448 | 5.472 | 5,458,999 | +0.02(+0.45%) |
Jul 29, 2014 | 5.495 | 5.495 | 5.443 | 5.447 | 7,911,810 | -0.05(-0.88%) |
Jul 28, 2014 | 5.448 | 5.498 | 5.432 | 5.495 | 9,438,994 | +0.07(+1.23%) |
Jul 25, 2014 | 5.467 | 5.476 | 5.414 | 5.428 | 5,315,873 | -0.06(-1.02%) |
Jul 24, 2014 | 5.502 | 5.519 | 5.442 | 5.484 | 8,962,026 | +0.03(+0.50%) |
Jul 23, 2014 | 5.499 | 5.499 | 5.437 | 5.457 | 13,641,616 | +0.12(+2.17%) |
Jul 22, 2014 | 5.303 | 5.372 | 5.299 | 5.341 | 13,625,447 | +0.08(+1.53%) |
Jul 21, 2014 | 5.244 | 5.264 | 5.180 | 5.260 | 19,081,986 | -0.07(-1.36%) |
Jul 18, 2014 | 5.273 | 5.343 | 5.257 | 5.333 | 11,979,634 | +0.10(+1.92%) |
Jul 17, 2014 | 5.334 | 5.355 | 5.226 | 5.233 | 12,975,293 | -0.16(-2.94%) |
Jul 16, 2014 | 5.285 | 5.393 | 5.285 | 5.391 | 28,472,780 | +0.14(+2.72%) |
Jul 15, 2014 | 5.272 | 5.287 | 5.230 | 5.248 | 16,994,652 | -0.03(-0.56%) |
Jul 14, 2014 | 5.281 | 5.320 | 5.260 | 5.278 | 19,892,390 | -0.05(-1.01%) |
Jul 11, 2014 | 5.522 | 5.556 | 5.249 | 5.332 | 40,626,464 | -0.14(-2.57%) |
Jul 10, 2014 | 5.367 | 5.481 | 5.339 | 5.473 | 21,057,736 | +0.06(+1.13%) |
Jul 09, 2014 | 5.427 | 5.447 | 5.385 | 5.412 | 13,279,707 | -0.05(-0.94%) |
Jul 08, 2014 | 5.456 | 5.484 | 5.439 | 5.463 | 17,056,692 | -0.00(-0.05%) |
Jul 07, 2014 | 5.432 | 5.479 | 5.417 | 5.466 | 17,529,482 | +0.18(+3.44%) |
Jul 03, 2014 | 5.289 | 5.284 | 5.284 | 5.284 | 34,866,852 | +0.01(+0.15%) |
Jul 02, 2014 | 5.296 | 5.299 | 5.261 | 5.276 | 9,741,375 | -0.01(-0.19%) |
Jul 01, 2014 | 5.273 | 5.310 | 5.261 | 5.286 | 7,302,077 | -0.00(-0.04%) |
Jun 30, 2014 | 5.284 | 5.330 | 5.283 | 5.288 | 10,496,369 | +0.01(+0.11%) |
Jun 27, 2014 | 5.250 | 5.283 | 5.234 | 5.282 | 9,400,068 | +0.10(+2.01%) |
Jun 26, 2014 | 5.207 | 5.227 | 5.168 | 5.178 | 9,519,298 | -0.07(-1.28%) |
Jun 25, 2014 | 5.200 | 5.250 | 5.192 | 5.244 | 10,458,866 | +0.04(+0.76%) |
Jun 24, 2014 | 5.266 | 5.414 | 5.198 | 5.205 | 10,852,461 | -0.05(-1.01%) |
Jun 23, 2014 | 5.292 | 5.292 | 5.222 | 5.258 | 11,072,585 | -0.11(-2.09%) |
Jun 20, 2014 | 5.381 | 5.406 | 5.328 | 5.370 | 15,219,898 | -0.00(-0.05%) |
Jun 19, 2014 | 5.424 | 5.434 | 5.331 | 5.373 | 13,080,775 | +0.04(+0.81%) |
Jun 18, 2014 | 5.290 | 5.338 | 5.255 | 5.330 | 9,724,077 | +0.04(+0.69%) |
Jun 17, 2014 | 5.288 | 5.322 | 5.276 | 5.294 | 13,432,229 | +0.02(+0.45%) |
Jun 16, 2014 | 5.284 | 5.300 | 5.245 | 5.270 | 17,225,842 | +0.03(+0.59%) |
Jun 13, 2014 | 5.241 | 5.251 | 5.204 | 5.239 | 10,353,949 | +0.03(+0.54%) |
Jun 12, 2014 | 5.251 | 5.284 | 5.155 | 5.211 | 36,049,624 | -0.10(-1.95%) |
Jun 11, 2014 | 5.233 | 5.341 | 5.226 | 5.315 | 33,073,726 | +0.24(+4.70%) |
Jun 10, 2014 | 5.149 | 5.156 | 5.043 | 5.076 | 17,181,610 | +0.03(+0.56%) |
Jun 06, 2014 | 5.019 | 5.061 | 5.010 | 5.048 | 9,723,564 | +0.04(+0.72%) |
Jun 05, 2014 | 4.992 | 5.026 | 4.982 | 5.012 | 9,164,490 | +0.03(+0.64%) |
Jun 04, 2014 | 5.011 | 5.011 | 4.954 | 4.980 | 13,429,945 | -0.06(-1.27%) |
Jun 03, 2014 | 5.037 | 5.047 | 5.009 | 5.044 | 10,722,987 | -0.03(-0.57%) |
Jun 02, 2014 | 5.016 | 5.095 | 5.006 | 5.073 | 19,689,064 | +0.08(+1.63%) |
May 30, 2014 | 4.912 | 4.997 | 4.900 | 4.992 | 36,950,740 | +0.07(+1.34%) |
May 29, 2014 | 4.861 | 4.930 | 4.859 | 4.926 | 27,554,796 | -0.04(-0.80%) |
May 28, 2014 | 5.099 | 5.113 | 4.939 | 4.965 | 35,325,264 | -0.17(-3.33%) |
May 27, 2014 | 5.163 | 5.192 | 5.107 | 5.136 | 8,610,773 | +0.03(+0.51%) |
May 23, 2014 | 5.094 | 5.110 | 5.110 | 5.110 | 45,602,988 | -0.00(-0.09%) |
May 22, 2014 | 5.144 | 5.158 | 5.112 | 5.115 | 9,452,821 | -0.06(-1.14%) |
May 21, 2014 | 5.215 | 5.221 | 5.165 | 5.174 | 12,523,460 | +0.05(+0.91%) |
May 20, 2014 | 5.076 | 5.159 | 5.076 | 5.127 | 16,026,894 | +0.07(+1.40%) |
May 19, 2014 | 5.026 | 5.081 | 4.992 | 5.057 | 21,990,262 | -0.11(-2.07%) |
May 16, 2014 | 5.207 | 5.208 | 5.093 | 5.163 | 22,014,590 | -0.05(-1.04%) |
May 15, 2014 | 5.324 | 5.330 | 5.179 | 5.218 | 23,048,992 | -0.06(-1.21%) |
May 14, 2014 | 5.289 | 5.308 | 5.237 | 5.282 | 11,152,094 | +0.01(+0.22%) |
May 13, 2014 | 5.270 | 5.295 | 5.257 | 5.270 | 13,720,976 | +0.03(+0.63%) |
May 12, 2014 | 5.224 | 5.248 | 5.167 | 5.237 | 14,398,221 | +0.14(+2.82%) |
May 09, 2014 | 5.034 | 5.110 | 5.015 | 5.093 | 14,612,563 | +0.10(+2.08%) |
May 08, 2014 | 4.985 | 5.023 | 4.956 | 4.990 | 17,086,014 | +0.01(+0.21%) |
May 07, 2014 | 4.994 | 4.995 | 4.897 | 4.979 | 26,277,758 | -0.19(-3.73%) |
May 06, 2014 | 5.133 | 5.199 | 5.103 | 5.172 | 12,902,523 | +0.01(+0.13%) |
May 05, 2014 | 5.158 | 5.170 | 5.111 | 5.165 | 7,439,201 | -0.02(-0.47%) |
May 02, 2014 | 5.203 | 5.234 | 5.178 | 5.190 | 11,839,044 | +0.01(+0.28%) |