Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.280 | 6.500 | 6.280 | 6.359 | 1,150 | -0.13(-2.02%) |
Jul 30, 2014 | 6.490 | 6.490 | 6.479 | 6.490 | 2,300 | +0.09(+1.40%) |
Jul 29, 2014 | 6.550 | 6.550 | 6.260 | 6.400 | 23,835 | -0.15(-2.29%) |
Jul 28, 2014 | 6.680 | 6.680 | 6.543 | 6.550 | 5,308 | +0.14(+2.18%) |
Jul 25, 2014 | 6.450 | 6.450 | 6.400 | 6.410 | 16,917 | +0.00(+0.00%) |
Jul 24, 2014 | 6.400 | 6.450 | 6.400 | 6.410 | 12,667 | +0.01(+0.16%) |
Jul 23, 2014 | 6.270 | 6.450 | 6.220 | 6.400 | 52,160 | +0.31(+5.09%) |
Jul 22, 2014 | 5.750 | 6.200 | 5.650 | 6.090 | 29,986 | +0.44(+7.81%) |
Jul 21, 2014 | 5.610 | 5.750 | 5.610 | 5.649 | 11,062 | +0.03(+0.51%) |
Jul 18, 2014 | 5.700 | 5.750 | 5.620 | 5.620 | 15,198 | -0.06(-1.06%) |
Jul 16, 2014 | 5.740 | 5.680 | 5.680 | 5.680 | 3,500 | -0.06(-1.05%) |
Jul 15, 2014 | 5.590 | 5.740 | 5.560 | 5.740 | 5,842 | +0.02(+0.35%) |
Jul 14, 2014 | 5.604 | 5.720 | 5.590 | 5.720 | 700 | +0.13(+2.29%) |
Jul 11, 2014 | 5.650 | 5.650 | 5.510 | 5.592 | 5,841 | +0.10(+1.74%) |
Jul 10, 2014 | 5.550 | 5.550 | 5.370 | 5.496 | 12,820 | -0.23(-4.09%) |
Jul 09, 2014 | 5.740 | 5.740 | 5.500 | 5.730 | 2,510 | -0.01(-0.17%) |
Jul 08, 2014 | 5.710 | 5.740 | 5.500 | 5.740 | 6,814 | +0.03(+0.53%) |
Jul 07, 2014 | 5.600 | 5.714 | 5.470 | 5.710 | 7,318 | +0.12(+2.15%) |
Jul 03, 2014 | 5.510 | 5.590 | 5.590 | 5.590 | 5,800 | +0.08(+1.45%) |
Jul 02, 2014 | 5.500 | 5.520 | 5.450 | 5.510 | 36,700 | -0.01(-0.18%) |
Jul 01, 2014 | 5.395 | 5.520 | 5.350 | 5.520 | 36,112 | +0.14(+2.60%) |
Jun 30, 2014 | 5.390 | 5.490 | 5.380 | 5.380 | 633 | -0.04(-0.76%) |
Jun 27, 2014 | 5.420 | 5.500 | 5.420 | 5.421 | 3,310 | -0.07(-1.28%) |
Jun 26, 2014 | 5.500 | 5.500 | 5.491 | 5.491 | 600 | -0.02(-0.34%) |
Jun 25, 2014 | 5.468 | 5.550 | 5.415 | 5.510 | 4,600 | +0.00(+0.04%) |
Jun 24, 2014 | 5.260 | 5.508 | 5.260 | 5.508 | 864 | +0.16(+2.95%) |
Jun 23, 2014 | 5.470 | 5.630 | 5.210 | 5.350 | 7,336 | -0.24(-4.29%) |
Jun 20, 2014 | 5.550 | 5.590 | 5.550 | 5.590 | 3,135 | +0.04(+0.72%) |
Jun 19, 2014 | 5.540 | 5.551 | 5.540 | 5.550 | 2,462 | +0.01(+0.18%) |
Jun 18, 2014 | 5.500 | 5.600 | 5.500 | 5.540 | 3,437 | -0.01(-0.18%) |
Jun 17, 2014 | 5.500 | 5.550 | 5.390 | 5.550 | 5,040 | -0.10(-1.77%) |
Jun 16, 2014 | 5.500 | 5.650 | 5.500 | 5.650 | 4,498 | +0.14(+2.54%) |
Jun 13, 2014 | 5.500 | 5.610 | 5.500 | 5.510 | 165,502 | -0.10(-1.77%) |
Jun 12, 2014 | 5.676 | 5.676 | 5.570 | 5.609 | 2,688 | -0.04(-0.72%) |
Jun 11, 2014 | 5.610 | 5.680 | 5.460 | 5.650 | 4,096 | +0.17(+3.10%) |
Jun 10, 2014 | 5.400 | 5.540 | 5.400 | 5.480 | 3,007 | +0.08(+1.48%) |
Jun 06, 2014 | 5.260 | 5.460 | 5.260 | 5.400 | 2,230 | +0.14(+2.64%) |
Jun 05, 2014 | 5.270 | 5.599 | 5.260 | 5.261 | 7,092 | -0.14(-2.57%) |
Jun 04, 2014 | 5.450 | 5.690 | 5.370 | 5.400 | 5,664 | -0.09(-1.64%) |
Jun 03, 2014 | 5.500 | 5.500 | 5.350 | 5.490 | 5,348 | -0.02(-0.37%) |
Jun 02, 2014 | 5.350 | 5.684 | 5.350 | 5.510 | 2,553 | +0.16(+2.99%) |
May 30, 2014 | 5.500 | 5.700 | 5.350 | 5.350 | 6,885 | -0.15(-2.73%) |
May 29, 2014 | 5.700 | 5.750 | 5.310 | 5.500 | 24,428 | -0.10(-1.75%) |
May 28, 2014 | 5.550 | 5.740 | 5.351 | 5.598 | 6,097 | +0.15(+2.71%) |
May 27, 2014 | 5.680 | 5.680 | 5.260 | 5.450 | 7,192 | +0.01(+0.18%) |
May 23, 2014 | 5.500 | 5.440 | 5.440 | 5.440 | 30,100 | +0.04(+0.72%) |
May 22, 2014 | 5.760 | 5.800 | 5.390 | 5.401 | 6,507 | -0.37(-6.47%) |
May 21, 2014 | 5.700 | 5.900 | 5.250 | 5.775 | 44,319 | +0.27(+4.99%) |
May 20, 2014 | 5.340 | 5.500 | 5.260 | 5.500 | 2,302 | +0.00(+0.00%) |
May 19, 2014 | 5.650 | 5.650 | 5.230 | 5.500 | 3,793 | -0.10(-1.79%) |
May 16, 2014 | 5.700 | 5.700 | 5.150 | 5.600 | 5,630 | +0.08(+1.45%) |
May 15, 2014 | 5.686 | 5.691 | 5.160 | 5.520 | 12,754 | -0.01(-0.18%) |
May 14, 2014 | 5.650 | 5.660 | 5.030 | 5.530 | 16,218 | -0.07(-1.25%) |
May 13, 2014 | 5.400 | 5.710 | 5.400 | 5.600 | 49,718 | +0.20(+3.70%) |
May 12, 2014 | 5.500 | 5.550 | 5.400 | 5.400 | 10,644 | -0.04(-0.74%) |
May 09, 2014 | 5.600 | 5.600 | 5.440 | 5.440 | 36,252 | -0.11(-1.98%) |
May 08, 2014 | 5.490 | 5.940 | 5.450 | 5.550 | 52,796 | +0.45(+8.82%) |
May 07, 2014 | 5.100 | 5.500 | 5.100 | 5.100 | 6,444 | +0.08(+1.59%) |
May 06, 2014 | 5.000 | 5.020 | 5.000 | 5.020 | 5,882 | +0.02(+0.40%) |
May 05, 2014 | 4.910 | 5.000 | 4.910 | 5.000 | 12,515 | +0.05(+0.99%) |
May 02, 2014 | 5.000 | 5.000 | 4.950 | 4.951 | 11,723 | -0.05(-0.93%) |