Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2014 | 5.518 | 5.525 | 5.525 | 5.525 | 4,059 | -0.05(-0.87%) |
Jul 28, 2014 | 5.518 | 5.593 | 5.518 | 5.573 | 17,287 | -0.03(-0.49%) |
Jul 25, 2014 | 5.600 | 5.600 | 5.594 | 5.600 | 4,284 | +0.08(+1.50%) |
Jul 24, 2014 | 5.545 | 5.600 | 5.518 | 5.518 | 12,025 | -0.03(-0.47%) |
Jul 23, 2014 | 5.541 | 5.545 | 5.541 | 5.543 | 5,414 | +0.02(+0.35%) |
Jul 22, 2014 | 5.518 | 5.524 | 5.518 | 5.524 | 1,449 | +0.01(+0.11%) |
Jul 21, 2014 | 5.518 | 5.518 | 5.518 | 5.518 | 144 | -0.03(-0.62%) |
Jul 18, 2014 | 5.549 | 5.552 | 5.549 | 5.552 | 1,464 | +0.02(+0.37%) |
Jul 17, 2014 | 5.518 | 5.531 | 5.518 | 5.531 | 22,539 | +0.01(+0.25%) |
Jul 16, 2014 | 5.545 | 5.545 | 5.518 | 5.518 | 289 | +0.00(+0.00%) |
Jul 15, 2014 | 5.518 | 5.518 | 5.518 | 5.518 | 155 | -0.03(-0.50%) |
Jul 14, 2014 | 5.552 | 5.552 | 5.518 | 5.545 | 1,489 | +0.02(+0.37%) |
Jul 11, 2014 | 5.518 | 5.524 | 5.518 | 5.524 | 3,198 | +0.01(+0.12%) |
Jul 10, 2014 | 5.518 | 5.518 | 5.518 | 5.518 | 7,249 | +0.00(+0.00%) |
Jul 09, 2014 | 5.531 | 5.559 | 5.518 | 5.518 | 2,174 | -0.03(-0.62%) |
Jul 08, 2014 | 5.552 | 5.552 | 5.552 | 5.552 | 144 | -0.01(-0.12%) |
Jul 07, 2014 | 5.559 | 5.621 | 5.559 | 5.559 | 2,102 | +0.01(+0.25%) |
Jul 03, 2014 | 5.545 | 5.545 | 5.545 | 5.545 | 724 | +0.00(+0.00%) |
Jul 02, 2014 | 5.704 | 5.724 | 5.545 | 5.545 | 18,767 | -0.18(-3.13%) |
Jul 01, 2014 | 5.752 | 5.752 | 5.724 | 5.724 | 3,269 | -0.01(-0.24%) |
Jun 30, 2014 | 5.731 | 6.000 | 5.731 | 5.738 | 719 | -0.22(-3.70%) |
Jun 27, 2014 | 5.959 | 5.959 | 5.959 | 5.959 | 289 | +0.23(+4.10%) |
Jun 24, 2014 | 5.731 | 5.724 | 5.724 | 5.724 | 579 | -0.06(-1.01%) |
Jun 23, 2014 | 5.724 | 5.783 | 5.724 | 5.783 | 5,519 | +0.06(+1.02%) |
Jun 20, 2014 | 5.724 | 5.759 | 5.724 | 5.724 | 1,025 | -0.10(-1.78%) |
Jun 19, 2014 | 6.035 | 6.035 | 5.731 | 5.828 | 1,451 | +0.10(+1.68%) |
Jun 18, 2014 | 5.724 | 6.193 | 5.724 | 5.731 | 13,861 | -0.10(-1.77%) |
Jun 17, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 730 | -0.09(-1.51%) |
Jun 16, 2014 | 5.724 | 5.924 | 5.724 | 5.924 | 11,387 | +0.20(+3.49%) |
Jun 13, 2014 | 5.724 | 5.724 | 5.724 | 5.724 | 15,160 | +0.00(+0.00%) |
Jun 12, 2014 | 5.725 | 5.725 | 5.724 | 5.724 | 2,841 | -0.07(-1.19%) |
Jun 11, 2014 | 5.793 | 5.793 | 5.793 | 5.793 | 144 | -0.07(-1.18%) |
Jun 10, 2014 | 5.931 | 5.931 | 5.862 | 5.862 | 26,603 | -0.17(-2.86%) |
Jun 06, 2014 | 5.987 | 6.049 | 5.987 | 6.035 | 1,455 | +0.07(+1.16%) |
Jun 05, 2014 | 5.931 | 5.966 | 5.931 | 5.966 | 1,667 | +0.03(+0.58%) |
Jun 04, 2014 | 5.959 | 6.035 | 5.931 | 5.931 | 25,153 | +0.00(+0.00%) |
Jun 03, 2014 | 6.138 | 6.138 | 5.931 | 5.931 | 6,022 | +0.00(+0.00%) |
Jun 02, 2014 | 6.000 | 6.000 | 5.931 | 5.931 | 1,739 | -0.07(-1.15%) |
May 30, 2014 | 5.938 | 6.173 | 5.938 | 6.000 | 16,169 | +0.00(+0.00%) |
May 29, 2014 | 5.959 | 6.345 | 5.959 | 6.000 | 33,819 | +0.06(+1.05%) |
May 28, 2014 | 5.938 | 5.938 | 5.938 | 5.938 | 362 | +0.01(+0.12%) |
May 27, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 1,449 | +0.00(+0.00%) |
May 23, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 869 | -0.01(-0.23%) |
May 22, 2014 | 5.931 | 6.014 | 5.931 | 5.945 | 13,774 | -0.02(-0.35%) |
May 21, 2014 | 5.931 | 5.966 | 5.931 | 5.966 | 15,514 | +0.07(+1.17%) |
May 20, 2014 | 6.000 | 6.145 | 5.897 | 5.897 | 35,334 | -0.11(-1.83%) |
May 19, 2014 | 6.200 | 6.200 | 6.000 | 6.007 | 1,922 | +0.08(+1.27%) |
May 15, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 72 | +0.00(+0.00%) |
May 14, 2014 | 6.138 | 6.138 | 5.931 | 5.931 | 27,161 | -0.03(-0.46%) |
May 13, 2014 | 6.000 | 6.276 | 5.931 | 5.959 | 27,403 | -0.08(-1.26%) |
May 12, 2014 | 6.187 | 6.207 | 5.931 | 6.035 | 36,977 | -0.28(-4.48%) |
May 09, 2014 | 6.318 | 6.318 | 6.318 | 6.318 | 579 | +0.09(+1.44%) |
May 08, 2014 | 6.387 | 6.387 | 6.138 | 6.228 | 38,727 | -0.31(-4.75%) |
May 05, 2014 | 6.380 | 6.538 | 6.538 | 6.538 | 13,774 | +0.32(+5.10%) |
May 02, 2014 | 6.345 | 6.759 | 6.221 | 6.221 | 12,109 | +0.02(+0.33%) |