Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.627 | 5.681 | 5.539 | 5.549 | 117,935 | -0.12(-2.06%) |
Jul 30, 2014 | 5.652 | 5.699 | 5.593 | 5.666 | 52,758 | +0.00(+0.00%) |
Jul 29, 2014 | 5.652 | 5.717 | 5.568 | 5.666 | 73,758 | +0.01(+0.26%) |
Jul 28, 2014 | 5.644 | 5.713 | 5.644 | 5.652 | 51,287 | -0.03(-0.45%) |
Jul 25, 2014 | 5.670 | 5.684 | 5.604 | 5.677 | 81,854 | +0.06(+1.04%) |
Jul 24, 2014 | 5.659 | 5.735 | 5.579 | 5.619 | 90,200 | -0.07(-1.15%) |
Jul 23, 2014 | 5.641 | 5.712 | 5.590 | 5.684 | 60,514 | +0.02(+0.32%) |
Jul 22, 2014 | 5.626 | 5.699 | 5.626 | 5.666 | 89,829 | +0.01(+0.26%) |
Jul 21, 2014 | 5.652 | 5.681 | 5.611 | 5.652 | 41,794 | +0.01(+0.13%) |
Jul 18, 2014 | 5.611 | 5.688 | 5.611 | 5.644 | 66,291 | +0.01(+0.26%) |
Jul 17, 2014 | 5.615 | 5.673 | 5.615 | 5.630 | 28,747 | -0.01(-0.19%) |
Jul 16, 2014 | 5.772 | 5.794 | 5.619 | 5.641 | 66,227 | -0.14(-2.46%) |
Jul 15, 2014 | 5.757 | 5.852 | 5.659 | 5.783 | 38,405 | +0.07(+1.15%) |
Jul 14, 2014 | 5.815 | 5.830 | 5.568 | 5.717 | 172,326 | -0.05(-0.95%) |
Jul 11, 2014 | 5.768 | 5.836 | 5.703 | 5.772 | 84,637 | -0.03(-0.56%) |
Jul 10, 2014 | 5.815 | 5.815 | 5.739 | 5.805 | 61,611 | -0.01(-0.19%) |
Jul 09, 2014 | 5.841 | 5.874 | 5.801 | 5.815 | 78,734 | -0.08(-1.36%) |
Jul 08, 2014 | 5.826 | 5.896 | 5.743 | 5.896 | 94,245 | +0.03(+0.50%) |
Jul 07, 2014 | 5.834 | 5.899 | 5.830 | 5.866 | 62,470 | -0.04(-0.62%) |
Jul 03, 2014 | 5.830 | 5.903 | 5.903 | 5.903 | 52,418 | +0.04(+0.62%) |
Jul 02, 2014 | 5.896 | 5.903 | 5.750 | 5.866 | 82,057 | +0.01(+0.25%) |
Jul 01, 2014 | 5.921 | 5.936 | 5.815 | 5.852 | 164,183 | -0.12(-1.95%) |
Jun 30, 2014 | 5.830 | 5.976 | 5.815 | 5.969 | 449,494 | +0.08(+1.42%) |
Jun 27, 2014 | 5.724 | 5.885 | 5.721 | 5.885 | 272,088 | +0.17(+3.00%) |
Jun 26, 2014 | 5.666 | 5.801 | 5.593 | 5.713 | 216,151 | +0.07(+1.23%) |
Jun 25, 2014 | 5.597 | 5.644 | 5.564 | 5.644 | 127,839 | +0.06(+1.11%) |
Jun 24, 2014 | 5.579 | 5.630 | 5.568 | 5.582 | 175,282 | -0.01(-0.13%) |
Jun 23, 2014 | 5.570 | 5.630 | 5.560 | 5.590 | 98,137 | +0.01(+0.26%) |
Jun 20, 2014 | 5.579 | 5.641 | 5.575 | 5.575 | 237,821 | -0.02(-0.39%) |
Jun 19, 2014 | 5.600 | 5.630 | 5.575 | 5.597 | 96,915 | +0.02(+0.33%) |
Jun 18, 2014 | 5.564 | 5.608 | 5.557 | 5.579 | 158,448 | +0.00(+0.00%) |
Jun 17, 2014 | 5.549 | 5.597 | 5.549 | 5.579 | 166,544 | +0.01(+0.20%) |
Jun 16, 2014 | 5.557 | 5.630 | 5.557 | 5.568 | 283,244 | +0.00(+0.07%) |
Jun 13, 2014 | 5.542 | 5.608 | 5.542 | 5.564 | 95,724 | +0.01(+0.13%) |
Jun 12, 2014 | 5.557 | 5.635 | 5.542 | 5.557 | 410,515 | -0.00(-0.07%) |
Jun 11, 2014 | 5.557 | 5.619 | 5.550 | 5.560 | 73,780 | +0.00(+0.07%) |
Jun 10, 2014 | 5.528 | 5.575 | 5.528 | 5.557 | 188,718 | -0.02(-0.33%) |
Jun 06, 2014 | 5.575 | 5.575 | 5.433 | 5.575 | 374,490 | -0.03(-0.58%) |
Jun 05, 2014 | 5.597 | 5.641 | 5.520 | 5.608 | 429,537 | -0.05(-0.84%) |
Jun 04, 2014 | 5.757 | 5.757 | 5.539 | 5.655 | 364,972 | -0.16(-2.70%) |
Jun 03, 2014 | 5.652 | 5.830 | 5.641 | 5.812 | 119,798 | +0.16(+2.84%) |
Jun 02, 2014 | 5.692 | 5.757 | 5.652 | 5.652 | 156,348 | -0.04(-0.70%) |
May 30, 2014 | 5.604 | 5.772 | 5.560 | 5.692 | 121,752 | +0.07(+1.17%) |
May 29, 2014 | 5.582 | 5.642 | 5.552 | 5.626 | 206,148 | +0.04(+0.78%) |
May 28, 2014 | 5.575 | 5.651 | 5.557 | 5.582 | 184,895 | -0.07(-1.23%) |
May 27, 2014 | 5.648 | 5.728 | 5.615 | 5.652 | 137,974 | +0.01(+0.13%) |
May 23, 2014 | 5.611 | 5.644 | 5.644 | 5.644 | 59,004 | +0.01(+0.19%) |
May 22, 2014 | 5.586 | 5.641 | 5.575 | 5.633 | 88,660 | +0.02(+0.32%) |
May 21, 2014 | 5.630 | 5.647 | 5.608 | 5.615 | 143,869 | +0.01(+0.26%) |
May 20, 2014 | 5.626 | 5.648 | 5.579 | 5.600 | 102,023 | -0.00(-0.07%) |
May 19, 2014 | 5.531 | 5.630 | 5.502 | 5.604 | 84,637 | +0.10(+1.85%) |
May 16, 2014 | 5.539 | 5.553 | 5.502 | 5.502 | 16,743 | +0.00(+0.07%) |
May 15, 2014 | 5.429 | 5.549 | 5.429 | 5.498 | 74,647 | +0.03(+0.53%) |
May 14, 2014 | 5.524 | 5.530 | 5.455 | 5.469 | 110,264 | -0.01(-0.13%) |
May 13, 2014 | 5.469 | 5.549 | 5.433 | 5.477 | 56,674 | +0.01(+0.20%) |
May 12, 2014 | 5.491 | 5.504 | 5.447 | 5.466 | 76,593 | -0.05(-0.99%) |
May 09, 2014 | 5.528 | 5.564 | 5.466 | 5.520 | 84,834 | -0.02(-0.39%) |
May 08, 2014 | 5.550 | 5.618 | 5.495 | 5.542 | 34,991 | +0.06(+1.13%) |
May 07, 2014 | 5.568 | 5.575 | 5.480 | 5.480 | 82,754 | -0.07(-1.18%) |
May 06, 2014 | 5.564 | 5.608 | 5.488 | 5.546 | 107,860 | -0.06(-1.10%) |
May 05, 2014 | 5.506 | 5.608 | 5.484 | 5.608 | 192,901 | +0.10(+1.85%) |
May 02, 2014 | 5.509 | 5.571 | 5.502 | 5.506 | 247,531 | +0.01(+0.20%) |