Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.274 | 5.300 | 5.184 | 5.197 | 1,849,869 | -0.14(-2.64%) |
Jul 30, 2014 | 5.357 | 5.364 | 5.300 | 5.338 | 1,728,211 | +0.04(+0.72%) |
Jul 29, 2014 | 5.325 | 5.332 | 5.293 | 5.300 | 1,333,057 | -0.04(-0.84%) |
Jul 28, 2014 | 5.351 | 5.364 | 5.312 | 5.344 | 2,271,235 | -0.01(-0.24%) |
Jul 25, 2014 | 5.396 | 5.402 | 5.344 | 5.357 | 1,173,595 | -0.03(-0.59%) |
Jul 24, 2014 | 5.389 | 5.415 | 5.376 | 5.389 | 1,187,305 | +0.08(+1.45%) |
Jul 23, 2014 | 5.344 | 5.351 | 5.306 | 5.312 | 1,006,899 | -0.04(-0.84%) |
Jul 22, 2014 | 5.357 | 5.370 | 5.338 | 5.357 | 1,401,489 | -0.04(-0.83%) |
Jul 21, 2014 | 5.428 | 5.428 | 5.402 | 5.402 | 977,667 | -0.08(-1.52%) |
Jul 18, 2014 | 5.450 | 5.492 | 5.440 | 5.485 | 786,900 | +0.05(+0.94%) |
Jul 17, 2014 | 5.504 | 5.549 | 5.428 | 5.434 | 1,384,309 | -0.15(-2.64%) |
Jul 16, 2014 | 5.600 | 5.600 | 5.575 | 5.581 | 854,432 | +0.04(+0.81%) |
Jul 15, 2014 | 5.543 | 5.572 | 5.492 | 5.536 | 1,187,518 | -0.05(-0.92%) |
Jul 14, 2014 | 5.581 | 5.613 | 5.568 | 5.588 | 776,871 | +0.04(+0.69%) |
Jul 11, 2014 | 5.504 | 5.562 | 5.489 | 5.549 | 873,608 | -0.03(-0.57%) |
Jul 10, 2014 | 5.536 | 5.594 | 5.506 | 5.581 | 858,822 | -0.05(-0.91%) |
Jul 09, 2014 | 5.607 | 5.639 | 5.594 | 5.632 | 721,760 | +0.03(+0.46%) |
Jul 08, 2014 | 5.639 | 5.639 | 5.581 | 5.607 | 1,685,291 | -0.08(-1.46%) |
Jul 07, 2014 | 5.671 | 5.696 | 5.645 | 5.690 | 1,831,924 | -0.08(-1.44%) |
Jul 03, 2014 | 5.709 | 5.773 | 5.773 | 5.773 | 1,298,171 | +0.16(+2.85%) |
Jul 02, 2014 | 5.639 | 5.658 | 5.613 | 5.613 | 1,561,102 | -0.03(-0.57%) |
Jul 01, 2014 | 5.626 | 5.664 | 5.620 | 5.645 | 1,533,104 | +0.03(+0.57%) |
Jun 30, 2014 | 5.575 | 5.620 | 5.568 | 5.613 | 1,624,506 | +0.04(+0.69%) |
Jun 27, 2014 | 5.568 | 5.581 | 5.549 | 5.575 | 762,861 | -0.01(-0.23%) |
Jun 26, 2014 | 5.568 | 5.600 | 5.524 | 5.588 | 1,444,152 | -0.04(-0.80%) |
Jun 25, 2014 | 5.594 | 5.658 | 5.575 | 5.632 | 960,512 | -0.01(-0.11%) |
Jun 24, 2014 | 5.684 | 5.703 | 5.639 | 5.639 | 1,148,862 | -0.04(-0.68%) |
Jun 23, 2014 | 5.684 | 5.684 | 5.658 | 5.677 | 530,581 | -0.06(-1.11%) |
Jun 20, 2014 | 5.754 | 5.780 | 5.716 | 5.741 | 1,233,261 | -0.01(-0.22%) |
Jun 19, 2014 | 5.786 | 5.805 | 5.748 | 5.754 | 833,795 | -0.05(-0.88%) |
Jun 18, 2014 | 5.780 | 5.812 | 5.741 | 5.805 | 3,799,828 | +0.18(+3.19%) |
Jun 17, 2014 | 5.556 | 5.639 | 5.543 | 5.626 | 824,558 | +0.06(+1.15%) |
Jun 16, 2014 | 5.549 | 5.588 | 5.543 | 5.562 | 939,937 | -0.02(-0.34%) |
Jun 13, 2014 | 5.575 | 5.594 | 5.556 | 5.581 | 1,993,854 | -0.01(-0.11%) |
Jun 12, 2014 | 5.632 | 5.642 | 5.588 | 5.588 | 1,337,422 | -0.09(-1.58%) |
Jun 11, 2014 | 5.674 | 5.696 | 5.652 | 5.677 | 805,316 | -0.03(-0.56%) |
Jun 10, 2014 | 5.690 | 5.722 | 5.671 | 5.709 | 889,680 | -0.06(-1.00%) |
Jun 06, 2014 | 5.741 | 5.767 | 5.716 | 5.767 | 1,124,386 | +0.03(+0.45%) |
Jun 05, 2014 | 5.709 | 5.748 | 5.684 | 5.741 | 1,360,962 | +0.05(+0.90%) |
Jun 04, 2014 | 5.607 | 5.690 | 5.600 | 5.690 | 1,264,994 | +0.09(+1.60%) |
Jun 03, 2014 | 5.588 | 5.607 | 5.575 | 5.600 | 917,706 | +0.01(+0.23%) |
Jun 02, 2014 | 5.600 | 5.607 | 5.565 | 5.588 | 1,369,802 | +0.01(+0.23%) |
May 30, 2014 | 5.575 | 5.604 | 5.556 | 5.575 | 2,370,867 | -0.01(-0.23%) |
May 29, 2014 | 5.575 | 5.594 | 5.556 | 5.588 | 810,217 | +0.01(+0.23%) |
May 28, 2014 | 5.575 | 5.594 | 5.568 | 5.575 | 1,173,820 | +0.01(+0.23%) |
May 27, 2014 | 5.568 | 5.575 | 5.543 | 5.562 | 1,691,628 | +0.04(+0.70%) |
May 23, 2014 | 5.485 | 5.524 | 5.524 | 5.524 | 1,607,207 | +0.04(+0.64%) |
May 22, 2014 | 5.453 | 5.492 | 5.440 | 5.488 | 1,342,594 | -0.03(-0.52%) |
May 21, 2014 | 5.448 | 5.523 | 5.442 | 5.517 | 2,363,628 | +0.10(+1.86%) |
May 20, 2014 | 5.448 | 5.460 | 5.404 | 5.416 | 2,830,531 | +0.04(+0.70%) |
May 19, 2014 | 5.297 | 5.388 | 5.297 | 5.379 | 2,954,232 | +0.07(+1.30%) |
May 16, 2014 | 5.341 | 5.347 | 5.272 | 5.309 | 2,565,519 | -0.13(-2.43%) |
May 15, 2014 | 5.442 | 5.451 | 5.347 | 5.442 | 2,153,312 | -0.03(-0.57%) |
May 14, 2014 | 5.574 | 5.586 | 5.473 | 5.473 | 2,083,421 | -0.13(-2.25%) |
May 13, 2014 | 5.643 | 5.643 | 5.593 | 5.599 | 1,508,424 | -0.05(-0.89%) |
May 12, 2014 | 5.637 | 5.655 | 5.624 | 5.649 | 763,331 | +0.04(+0.67%) |
May 09, 2014 | 5.618 | 5.637 | 5.586 | 5.611 | 1,106,659 | -0.06(-1.11%) |
May 08, 2014 | 5.662 | 5.725 | 5.649 | 5.674 | 3,483,499 | +0.02(+0.33%) |
May 07, 2014 | 5.655 | 5.668 | 5.611 | 5.655 | 1,328,635 | -0.03(-0.55%) |
May 06, 2014 | 5.681 | 5.744 | 5.662 | 5.687 | 1,342,972 | -0.03(-0.55%) |
May 05, 2014 | 5.643 | 5.731 | 5.624 | 5.718 | 2,009,631 | -0.04(-0.76%) |
May 02, 2014 | 5.750 | 5.781 | 5.734 | 5.762 | 1,256,646 | +0.01(+0.22%) |