Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.279 | 5.305 | 5.190 | 5.202 | 1,848,045 | -0.14(-2.64%) |
Jul 30, 2014 | 5.363 | 5.369 | 5.305 | 5.343 | 1,726,507 | +0.04(+0.72%) |
Jul 29, 2014 | 5.331 | 5.337 | 5.298 | 5.305 | 1,331,743 | -0.04(-0.84%) |
Jul 28, 2014 | 5.356 | 5.369 | 5.318 | 5.350 | 2,268,996 | -0.01(-0.24%) |
Jul 25, 2014 | 5.401 | 5.407 | 5.350 | 5.363 | 1,172,438 | -0.03(-0.59%) |
Jul 24, 2014 | 5.395 | 5.420 | 5.382 | 5.395 | 1,186,135 | +0.08(+1.45%) |
Jul 23, 2014 | 5.350 | 5.356 | 5.311 | 5.318 | 1,005,906 | -0.04(-0.84%) |
Jul 22, 2014 | 5.363 | 5.375 | 5.343 | 5.363 | 1,400,107 | -0.04(-0.83%) |
Jul 21, 2014 | 5.433 | 5.433 | 5.407 | 5.407 | 976,703 | -0.08(-1.52%) |
Jul 18, 2014 | 5.455 | 5.497 | 5.446 | 5.491 | 786,124 | +0.05(+0.94%) |
Jul 17, 2014 | 5.510 | 5.555 | 5.433 | 5.439 | 1,382,944 | -0.15(-2.64%) |
Jul 16, 2014 | 5.606 | 5.606 | 5.580 | 5.587 | 853,589 | +0.04(+0.81%) |
Jul 15, 2014 | 5.548 | 5.577 | 5.497 | 5.542 | 1,186,347 | -0.05(-0.92%) |
Jul 14, 2014 | 5.587 | 5.619 | 5.574 | 5.593 | 776,105 | +0.04(+0.69%) |
Jul 11, 2014 | 5.510 | 5.568 | 5.495 | 5.555 | 872,747 | -0.03(-0.57%) |
Jul 10, 2014 | 5.542 | 5.600 | 5.512 | 5.587 | 857,975 | -0.05(-0.91%) |
Jul 09, 2014 | 5.612 | 5.644 | 5.600 | 5.638 | 721,049 | +0.03(+0.46%) |
Jul 08, 2014 | 5.644 | 5.644 | 5.587 | 5.612 | 1,683,630 | -0.08(-1.46%) |
Jul 07, 2014 | 5.676 | 5.702 | 5.651 | 5.696 | 1,830,118 | -0.08(-1.44%) |
Jul 03, 2014 | 5.715 | 5.779 | 5.779 | 5.779 | 1,296,891 | +0.16(+2.85%) |
Jul 02, 2014 | 5.644 | 5.664 | 5.619 | 5.619 | 1,559,562 | -0.03(-0.57%) |
Jul 01, 2014 | 5.632 | 5.670 | 5.625 | 5.651 | 1,531,592 | +0.03(+0.57%) |
Jun 30, 2014 | 5.580 | 5.625 | 5.574 | 5.619 | 1,622,904 | +0.04(+0.69%) |
Jun 27, 2014 | 5.574 | 5.587 | 5.555 | 5.580 | 762,109 | -0.01(-0.23%) |
Jun 26, 2014 | 5.574 | 5.606 | 5.529 | 5.593 | 1,442,728 | -0.04(-0.80%) |
Jun 25, 2014 | 5.600 | 5.664 | 5.580 | 5.638 | 959,565 | -0.01(-0.11%) |
Jun 24, 2014 | 5.689 | 5.709 | 5.644 | 5.644 | 1,147,729 | -0.04(-0.68%) |
Jun 23, 2014 | 5.689 | 5.689 | 5.664 | 5.683 | 530,058 | -0.06(-1.11%) |
Jun 20, 2014 | 5.760 | 5.785 | 5.721 | 5.747 | 1,232,045 | -0.01(-0.22%) |
Jun 19, 2014 | 5.792 | 5.811 | 5.753 | 5.760 | 832,972 | -0.05(-0.88%) |
Jun 18, 2014 | 5.785 | 5.817 | 5.747 | 5.811 | 3,796,081 | +0.18(+3.19%) |
Jun 17, 2014 | 5.561 | 5.644 | 5.548 | 5.632 | 823,745 | +0.06(+1.15%) |
Jun 16, 2014 | 5.555 | 5.593 | 5.548 | 5.568 | 939,010 | -0.02(-0.34%) |
Jun 13, 2014 | 5.580 | 5.600 | 5.561 | 5.587 | 1,991,888 | -0.01(-0.11%) |
Jun 12, 2014 | 5.638 | 5.648 | 5.593 | 5.593 | 1,336,104 | -0.09(-1.58%) |
Jun 11, 2014 | 5.680 | 5.702 | 5.657 | 5.683 | 804,522 | -0.03(-0.56%) |
Jun 10, 2014 | 5.696 | 5.728 | 5.676 | 5.715 | 888,803 | -0.06(-1.00%) |
Jun 06, 2014 | 5.747 | 5.773 | 5.721 | 5.773 | 1,123,277 | +0.03(+0.45%) |
Jun 05, 2014 | 5.715 | 5.753 | 5.689 | 5.747 | 1,359,621 | +0.05(+0.90%) |
Jun 04, 2014 | 5.612 | 5.696 | 5.606 | 5.696 | 1,263,747 | +0.09(+1.60%) |
Jun 03, 2014 | 5.593 | 5.612 | 5.580 | 5.606 | 916,801 | +0.01(+0.23%) |
Jun 02, 2014 | 5.606 | 5.612 | 5.571 | 5.593 | 1,368,452 | +0.01(+0.23%) |
May 30, 2014 | 5.580 | 5.609 | 5.561 | 5.580 | 2,368,530 | -0.01(-0.23%) |
May 29, 2014 | 5.580 | 5.600 | 5.561 | 5.593 | 809,418 | +0.01(+0.23%) |
May 28, 2014 | 5.580 | 5.600 | 5.574 | 5.580 | 1,172,663 | +0.01(+0.23%) |
May 27, 2014 | 5.574 | 5.580 | 5.548 | 5.568 | 1,689,960 | +0.04(+0.70%) |
May 23, 2014 | 5.491 | 5.529 | 5.529 | 5.529 | 1,605,622 | +0.04(+0.64%) |
May 22, 2014 | 5.459 | 5.497 | 5.446 | 5.494 | 1,341,270 | -0.03(-0.52%) |
May 21, 2014 | 5.453 | 5.529 | 5.447 | 5.522 | 2,361,298 | +0.10(+1.86%) |
May 20, 2014 | 5.453 | 5.466 | 5.409 | 5.422 | 2,827,740 | +0.04(+0.70%) |
May 19, 2014 | 5.302 | 5.394 | 5.302 | 5.384 | 2,951,319 | +0.07(+1.30%) |
May 16, 2014 | 5.346 | 5.352 | 5.277 | 5.315 | 2,562,990 | -0.13(-2.43%) |
May 15, 2014 | 5.447 | 5.456 | 5.352 | 5.447 | 2,151,189 | -0.03(-0.57%) |
May 14, 2014 | 5.579 | 5.592 | 5.478 | 5.478 | 2,081,367 | -0.13(-2.25%) |
May 13, 2014 | 5.648 | 5.648 | 5.598 | 5.604 | 1,506,937 | -0.05(-0.89%) |
May 12, 2014 | 5.642 | 5.661 | 5.630 | 5.655 | 762,579 | +0.04(+0.67%) |
May 09, 2014 | 5.623 | 5.642 | 5.592 | 5.617 | 1,105,568 | -0.06(-1.11%) |
May 08, 2014 | 5.667 | 5.730 | 5.655 | 5.680 | 3,480,064 | +0.02(+0.33%) |
May 07, 2014 | 5.661 | 5.674 | 5.617 | 5.661 | 1,327,325 | -0.03(-0.55%) |
May 06, 2014 | 5.686 | 5.749 | 5.667 | 5.693 | 1,341,648 | -0.03(-0.55%) |
May 05, 2014 | 5.648 | 5.737 | 5.630 | 5.724 | 2,007,650 | -0.04(-0.76%) |
May 02, 2014 | 5.755 | 5.787 | 5.740 | 5.768 | 1,255,407 | +0.01(+0.22%) |