Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.152 | 5.160 | 5.021 | 5.043 | 36,614,052 | -0.28(-5.23%) |
Jul 30, 2014 | 5.357 | 5.372 | 5.284 | 5.321 | 19,376,600 | -0.04(-0.68%) |
Jul 29, 2014 | 5.343 | 5.430 | 5.306 | 5.357 | 15,669,308 | -0.07(-1.21%) |
Jul 28, 2014 | 5.430 | 5.460 | 5.394 | 5.423 | 11,918,610 | -0.01(-0.27%) |
Jul 25, 2014 | 5.452 | 5.489 | 5.416 | 5.438 | 22,827,626 | -0.06(-1.07%) |
Jul 24, 2014 | 5.452 | 5.504 | 5.416 | 5.496 | 14,262,832 | +0.08(+1.49%) |
Jul 23, 2014 | 5.445 | 5.467 | 5.379 | 5.416 | 18,848,896 | -0.06(-1.07%) |
Jul 22, 2014 | 5.489 | 5.507 | 5.438 | 5.474 | 10,893,617 | -0.04(-0.66%) |
Jul 21, 2014 | 5.423 | 5.533 | 5.394 | 5.511 | 18,821,922 | +0.12(+2.17%) |
Jul 18, 2014 | 5.306 | 5.430 | 5.277 | 5.394 | 20,602,376 | +0.18(+3.37%) |
Jul 17, 2014 | 5.240 | 5.302 | 5.182 | 5.218 | 15,296,017 | -0.04(-0.70%) |
Jul 16, 2014 | 5.174 | 5.262 | 5.160 | 5.255 | 33,357,354 | +0.12(+2.28%) |
Jul 15, 2014 | 5.123 | 5.138 | 5.064 | 5.138 | 33,459,332 | +0.00(+0.00%) |
Jul 14, 2014 | 5.152 | 5.152 | 5.086 | 5.138 | 22,852,710 | +0.00(+0.00%) |
Jul 11, 2014 | 5.116 | 5.160 | 5.101 | 5.138 | 13,199,250 | -0.01(-0.14%) |
Jul 10, 2014 | 5.204 | 5.218 | 5.116 | 5.145 | 20,943,052 | -0.07(-1.26%) |
Jul 09, 2014 | 5.233 | 5.284 | 5.160 | 5.211 | 23,636,324 | -0.02(-0.42%) |
Jul 08, 2014 | 5.277 | 5.284 | 5.218 | 5.233 | 5,583,709 | -0.02(-0.42%) |
Jul 07, 2014 | 5.299 | 5.306 | 5.233 | 5.255 | 7,854,840 | -0.01(-0.14%) |
Jul 03, 2014 | 5.174 | 5.262 | 5.262 | 5.262 | 5,144,273 | +0.04(+0.70%) |
Jul 02, 2014 | 5.240 | 5.262 | 5.196 | 5.226 | 20,511,692 | -0.03(-0.56%) |
Jul 01, 2014 | 5.189 | 5.262 | 5.182 | 5.255 | 9,501,192 | +0.10(+1.99%) |
Jun 30, 2014 | 5.152 | 5.160 | 5.116 | 5.152 | 9,665,704 | +0.01(+0.28%) |
Jun 27, 2014 | 5.174 | 5.196 | 5.116 | 5.138 | 10,177,908 | -0.05(-0.99%) |
Jun 26, 2014 | 5.123 | 5.196 | 5.116 | 5.189 | 9,868,256 | +0.04(+0.85%) |
Jun 25, 2014 | 5.182 | 5.204 | 5.119 | 5.145 | 31,265,308 | +0.02(+0.43%) |
Jun 24, 2014 | 5.116 | 5.145 | 5.101 | 5.123 | 27,021,580 | -0.03(-0.57%) |
Jun 23, 2014 | 5.233 | 5.233 | 5.130 | 5.152 | 7,832,019 | -0.07(-1.26%) |
Jun 20, 2014 | 5.182 | 5.226 | 5.160 | 5.218 | 10,584,844 | +0.02(+0.42%) |
Jun 19, 2014 | 5.196 | 5.204 | 5.130 | 5.196 | 14,563,324 | +0.01(+0.14%) |
Jun 18, 2014 | 5.079 | 5.196 | 5.057 | 5.189 | 13,756,872 | +0.11(+2.16%) |
Jun 17, 2014 | 5.057 | 5.079 | 4.984 | 5.079 | 11,253,955 | -0.04(-0.86%) |
Jun 16, 2014 | 5.204 | 5.226 | 5.101 | 5.123 | 18,318,806 | -0.07(-1.27%) |
Jun 13, 2014 | 5.262 | 5.262 | 5.160 | 5.189 | 9,089,924 | -0.04(-0.70%) |
Jun 12, 2014 | 5.262 | 5.321 | 5.215 | 5.226 | 4,619,598 | +0.00(+0.00%) |
Jun 11, 2014 | 5.335 | 5.357 | 5.211 | 5.226 | 11,902,891 | -0.08(-1.52%) |
Jun 10, 2014 | 5.284 | 5.354 | 5.277 | 5.306 | 10,612,937 | +0.05(+0.97%) |
Jun 06, 2014 | 5.262 | 5.299 | 5.236 | 5.255 | 10,068,699 | +0.11(+2.13%) |
Jun 05, 2014 | 5.196 | 5.240 | 5.130 | 5.145 | 10,836,528 | +0.01(+0.14%) |
Jun 04, 2014 | 5.226 | 5.233 | 5.123 | 5.138 | 6,920,198 | -0.08(-1.54%) |
Jun 03, 2014 | 5.226 | 5.269 | 5.196 | 5.218 | 12,917,333 | +0.03(+0.56%) |
Jun 02, 2014 | 5.167 | 5.226 | 5.152 | 5.189 | 12,708,175 | +0.04(+0.71%) |
May 30, 2014 | 5.247 | 5.269 | 5.152 | 5.152 | 17,405,876 | -0.12(-2.22%) |
May 29, 2014 | 5.277 | 5.306 | 5.255 | 5.269 | 8,247,505 | +0.02(+0.42%) |
May 28, 2014 | 5.226 | 5.284 | 5.193 | 5.247 | 9,475,853 | +0.04(+0.84%) |
May 27, 2014 | 5.408 | 5.430 | 5.204 | 5.204 | 31,112,986 | -0.21(-3.92%) |
May 23, 2014 | 5.452 | 5.416 | 5.416 | 5.416 | 4,819,212 | -0.07(-1.33%) |
May 22, 2014 | 5.482 | 5.496 | 5.456 | 5.489 | 4,501,257 | +0.07(+1.21%) |
May 21, 2014 | 5.372 | 5.452 | 5.357 | 5.423 | 7,261,416 | +0.07(+1.37%) |
May 20, 2014 | 5.394 | 5.496 | 5.343 | 5.350 | 9,758,814 | -0.10(-1.75%) |
May 19, 2014 | 5.379 | 5.445 | 5.365 | 5.445 | 6,914,760 | +0.03(+0.54%) |
May 16, 2014 | 5.460 | 5.467 | 5.372 | 5.416 | 11,429,555 | +0.01(+0.27%) |
May 15, 2014 | 5.460 | 5.474 | 5.365 | 5.401 | 6,267,804 | -0.07(-1.34%) |
May 14, 2014 | 5.482 | 5.511 | 5.445 | 5.474 | 10,734,778 | +0.03(+0.54%) |
May 13, 2014 | 5.474 | 5.610 | 5.423 | 5.445 | 21,299,468 | -0.04(-0.67%) |
May 12, 2014 | 5.452 | 5.489 | 5.445 | 5.482 | 11,054,434 | +0.07(+1.35%) |
May 09, 2014 | 5.350 | 5.438 | 5.306 | 5.408 | 10,492,197 | +0.04(+0.68%) |
May 08, 2014 | 5.379 | 5.430 | 5.335 | 5.372 | 14,026,901 | +0.04(+0.82%) |
May 07, 2014 | 5.379 | 5.401 | 5.277 | 5.328 | 16,908,942 | -0.10(-1.75%) |
May 06, 2014 | 5.343 | 5.474 | 5.321 | 5.423 | 17,947,572 | +0.07(+1.23%) |
May 05, 2014 | 5.269 | 5.383 | 5.262 | 5.357 | 15,742,531 | +0.06(+1.10%) |
May 02, 2014 | 5.269 | 5.361 | 5.218 | 5.299 | 37,234,480 | +0.07(+1.26%) |