Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.456 | 5.528 | 5.456 | 5.496 | 7,506 | +0.03(+0.59%) |
Jul 30, 2014 | 5.496 | 5.500 | 5.464 | 5.464 | 9,490 | -0.07(-1.30%) |
Jul 29, 2014 | 5.593 | 5.601 | 5.536 | 5.536 | 4,379 | -0.05(-0.96%) |
Jul 28, 2014 | 5.480 | 5.590 | 5.536 | 5.590 | 1,608 | +0.05(+0.97%) |
Jul 25, 2014 | 5.601 | 5.601 | 5.464 | 5.536 | 18,618 | -0.03(-0.58%) |
Jul 24, 2014 | 5.480 | 5.568 | 5.480 | 5.568 | 9,260 | +0.09(+1.55%) |
Jul 23, 2014 | 5.512 | 5.536 | 5.483 | 5.483 | 11,800 | -0.02(-0.38%) |
Jul 22, 2014 | 5.617 | 5.617 | 5.496 | 5.504 | 9,616 | -0.08(-1.44%) |
Jul 21, 2014 | 5.673 | 5.761 | 5.576 | 5.584 | 5,640 | +0.01(+0.14%) |
Jul 18, 2014 | 5.610 | 5.649 | 5.576 | 5.576 | 2,533 | -0.06(-1.14%) |
Jul 17, 2014 | 5.552 | 5.641 | 5.552 | 5.641 | 6,811 | +0.09(+1.59%) |
Jul 16, 2014 | 5.617 | 5.617 | 5.544 | 5.552 | 16,126 | -0.06(-1.14%) |
Jul 15, 2014 | 5.777 | 5.777 | 5.536 | 5.617 | 12,125 | -0.14(-2.51%) |
Jul 14, 2014 | 5.609 | 5.785 | 5.609 | 5.761 | 3,647 | +0.22(+4.06%) |
Jul 11, 2014 | 5.584 | 5.649 | 5.536 | 5.536 | 6,634 | -0.06(-1.00%) |
Jul 10, 2014 | 5.584 | 5.633 | 5.584 | 5.593 | 4,778 | +0.01(+0.14%) |
Jul 09, 2014 | 5.593 | 5.737 | 5.496 | 5.584 | 39,934 | +0.09(+1.61%) |
Jul 08, 2014 | 5.528 | 5.528 | 5.416 | 5.496 | 16,498 | -0.03(-0.58%) |
Jul 07, 2014 | 5.280 | 5.528 | 5.256 | 5.528 | 40,305 | +0.15(+2.84%) |
Jul 03, 2014 | 5.247 | 5.376 | 5.376 | 5.376 | 4,611 | +0.03(+0.60%) |
Jul 02, 2014 | 5.264 | 5.376 | 5.264 | 5.344 | 8,078 | +0.09(+1.68%) |
Jul 01, 2014 | 5.352 | 5.352 | 5.239 | 5.256 | 11,109 | -0.10(-1.80%) |
Jun 30, 2014 | 5.384 | 5.384 | 5.272 | 5.352 | 9,990 | +0.14(+2.62%) |
Jun 27, 2014 | 5.296 | 5.384 | 5.215 | 5.215 | 17,277 | -0.10(-1.81%) |
Jun 26, 2014 | 5.304 | 5.320 | 5.304 | 5.312 | 997 | +0.08(+1.46%) |
Jun 25, 2014 | 5.328 | 5.336 | 5.215 | 5.235 | 3,211 | -0.10(-1.88%) |
Jun 24, 2014 | 5.304 | 5.336 | 5.280 | 5.336 | 7,135 | +0.01(+0.16%) |
Jun 23, 2014 | 5.312 | 5.328 | 5.292 | 5.327 | 3,012 | +0.10(+1.98%) |
Jun 20, 2014 | 5.296 | 5.328 | 5.223 | 5.223 | 6,462 | -0.07(-1.36%) |
Jun 19, 2014 | 5.215 | 5.296 | 5.159 | 5.296 | 4,244 | +0.08(+1.54%) |
Jun 18, 2014 | 5.247 | 5.247 | 5.143 | 5.215 | 10,680 | -0.13(-2.40%) |
Jun 17, 2014 | 5.135 | 5.344 | 5.135 | 5.344 | 10,299 | +0.16(+3.10%) |
Jun 16, 2014 | 5.135 | 5.183 | 5.135 | 5.183 | 3,661 | +0.08(+1.49%) |
Jun 13, 2014 | 5.042 | 5.175 | 5.042 | 5.107 | 30,166 | -0.05(-1.01%) |
Jun 12, 2014 | 5.159 | 5.159 | 5.159 | 5.159 | 1,147 | +0.00(+0.08%) |
Jun 11, 2014 | 5.087 | 5.155 | 4.951 | 5.155 | 2,940 | +0.14(+2.80%) |
Jun 10, 2014 | 5.007 | 5.095 | 4.983 | 5.015 | 14,272 | +0.06(+1.13%) |
Jun 06, 2014 | 4.958 | 4.959 | 4.958 | 4.959 | 249 | +0.06(+1.14%) |
Jun 05, 2014 | 4.862 | 4.905 | 4.862 | 4.902 | 918 | +0.04(+0.82%) |
Jun 04, 2014 | 4.854 | 4.863 | 4.854 | 4.863 | 1,511 | -0.03(-0.67%) |
Jun 03, 2014 | 4.902 | 4.912 | 4.886 | 4.895 | 5,706 | -0.08(-1.60%) |
Jun 02, 2014 | 4.943 | 5.007 | 4.870 | 4.975 | 13,701 | +0.03(+0.65%) |
May 30, 2014 | 4.935 | 4.943 | 4.935 | 4.943 | 4,915 | -0.03(-0.65%) |
May 29, 2014 | 4.956 | 4.975 | 4.935 | 4.975 | 2,106 | +0.04(+0.81%) |
May 28, 2014 | 5.007 | 5.007 | 4.854 | 4.935 | 8,691 | +0.03(+0.65%) |
May 27, 2014 | 4.902 | 4.942 | 4.871 | 4.902 | 10,976 | -0.09(-1.76%) |
May 23, 2014 | 4.887 | 4.990 | 4.990 | 4.990 | 3,888 | +0.11(+2.29%) |
May 22, 2014 | 4.703 | 4.879 | 4.703 | 4.879 | 10,668 | +0.23(+4.97%) |
May 21, 2014 | 4.584 | 4.672 | 4.576 | 4.647 | 87,158 | +0.06(+1.39%) |
May 20, 2014 | 4.623 | 4.623 | 4.512 | 4.584 | 26,501 | -0.04(-0.86%) |
May 19, 2014 | 4.623 | 4.623 | 4.608 | 4.623 | 13,548 | +0.00(+0.00%) |
May 16, 2014 | 4.639 | 4.655 | 4.615 | 4.623 | 37,824 | -0.02(-0.34%) |
May 15, 2014 | 5.023 | 5.086 | 4.584 | 4.639 | 118,280 | -0.65(-12.22%) |
May 14, 2014 | 5.253 | 5.293 | 5.158 | 5.285 | 27,142 | -0.01(-0.15%) |
May 13, 2014 | 5.221 | 5.333 | 5.221 | 5.293 | 8,279 | +0.14(+2.63%) |
May 12, 2014 | 5.158 | 5.158 | 5.158 | 5.158 | 863 | -0.06(-1.22%) |
May 09, 2014 | 5.277 | 5.317 | 5.111 | 5.221 | 39,157 | -0.05(-0.91%) |
May 08, 2014 | 5.317 | 5.341 | 5.269 | 5.269 | 5,227 | +0.02(+0.30%) |
May 07, 2014 | 5.261 | 5.301 | 5.253 | 5.253 | 17,264 | -0.12(-2.23%) |
May 06, 2014 | 5.381 | 5.381 | 5.365 | 5.373 | 9,533 | +0.01(+0.16%) |
May 05, 2014 | 5.357 | 5.373 | 5.357 | 5.364 | 1,066 | +0.06(+1.19%) |
May 02, 2014 | 5.381 | 5.381 | 5.261 | 5.301 | 14,809 | -0.08(-1.48%) |