Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.647 | 5.689 | 5.647 | 5.654 | 2,045 | +0.01(+0.12%) |
Jul 30, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 303 | +0.00(+0.00%) |
Jul 29, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 152 | +0.00(+0.00%) |
Jul 28, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 101 | -0.02(-0.35%) |
Jul 25, 2014 | 5.656 | 5.667 | 5.647 | 5.667 | 672 | +0.02(+0.35%) |
Jul 24, 2014 | 5.649 | 5.756 | 5.638 | 5.647 | 4,332 | -0.02(-0.40%) |
Jul 23, 2014 | 5.649 | 5.670 | 5.649 | 5.670 | 1,745 | +0.02(+0.38%) |
Jul 22, 2014 | 5.648 | 5.648 | 5.648 | 5.648 | 227 | +0.00(+0.02%) |
Jul 21, 2014 | 5.647 | 5.647 | 5.647 | 5.647 | 115 | -0.06(-1.04%) |
Jul 18, 2014 | 5.697 | 5.717 | 5.647 | 5.707 | 556 | -0.08(-1.37%) |
Jul 17, 2014 | 5.647 | 5.786 | 5.618 | 5.786 | 1,127 | +0.09(+1.52%) |
Jul 16, 2014 | 5.756 | 5.756 | 5.699 | 5.699 | 1,218 | -0.04(-0.65%) |
Jul 15, 2014 | 5.630 | 5.796 | 5.558 | 5.737 | 3,102 | +0.10(+1.76%) |
Jul 14, 2014 | 5.638 | 5.638 | 5.539 | 5.638 | 1,425 | +0.00(+0.00%) |
Jul 11, 2014 | 5.618 | 5.638 | 5.539 | 5.638 | 1,677 | +0.10(+1.79%) |
Jul 10, 2014 | 5.608 | 5.617 | 5.539 | 5.539 | 7,338 | -0.02(-0.36%) |
Jul 09, 2014 | 5.816 | 5.816 | 5.539 | 5.558 | 3,632 | -0.11(-1.92%) |
Jul 08, 2014 | 5.588 | 5.667 | 5.588 | 5.667 | 1,213 | +0.12(+2.14%) |
Jul 07, 2014 | 5.598 | 5.788 | 5.539 | 5.549 | 6,089 | -0.14(-2.43%) |
Jul 03, 2014 | 5.687 | 5.687 | 5.687 | 5.687 | 1,516 | -0.10(-1.71%) |
Jul 02, 2014 | 5.667 | 5.825 | 5.667 | 5.786 | 7,126 | +0.15(+2.69%) |
Jul 01, 2014 | 5.558 | 5.736 | 5.548 | 5.634 | 7,351 | -0.04(-0.76%) |
Jun 30, 2014 | 5.509 | 5.687 | 5.509 | 5.677 | 1,885 | +0.10(+1.77%) |
Jun 27, 2014 | 5.806 | 5.835 | 5.450 | 5.578 | 14,146 | -0.18(-3.09%) |
Jun 26, 2014 | 5.835 | 5.855 | 5.756 | 5.756 | 8,564 | -0.08(-1.36%) |
Jun 25, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 222 | -0.06(-1.01%) |
Jun 24, 2014 | 5.924 | 5.924 | 5.877 | 5.895 | 3,337 | -0.02(-0.33%) |
Jun 23, 2014 | 5.924 | 5.924 | 5.789 | 5.914 | 1,213 | +0.16(+2.75%) |
Jun 20, 2014 | 5.757 | 5.855 | 5.756 | 5.756 | 2,732 | -0.13(-2.16%) |
Jun 19, 2014 | 5.787 | 5.924 | 5.787 | 5.883 | 1,353 | +0.10(+1.68%) |
Jun 18, 2014 | 5.757 | 5.804 | 5.756 | 5.786 | 1,162 | -0.11(-1.79%) |
Jun 17, 2014 | 5.892 | 5.892 | 5.756 | 5.892 | 3,091 | +0.14(+2.51%) |
Jun 16, 2014 | 5.737 | 5.747 | 5.737 | 5.747 | 1,319 | -0.01(-0.16%) |
Jun 13, 2014 | 5.756 | 5.756 | 5.756 | 5.756 | 267 | -0.08(-1.36%) |
Jun 12, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 3,789 | -0.05(-0.84%) |
Jun 11, 2014 | 5.738 | 5.895 | 5.738 | 5.885 | 2,527 | -0.03(-0.50%) |
Jun 10, 2014 | 5.806 | 5.914 | 5.806 | 5.914 | 2,589 | +0.08(+1.36%) |
Jun 06, 2014 | 5.727 | 5.835 | 5.727 | 5.835 | 1,714 | +0.07(+1.20%) |
Jun 05, 2014 | 5.835 | 5.835 | 5.766 | 5.766 | 819 | -0.15(-2.51%) |
Jun 04, 2014 | 5.934 | 5.934 | 5.746 | 5.914 | 2,460 | +0.17(+2.93%) |
Jun 02, 2014 | 5.786 | 5.746 | 5.746 | 5.746 | 2 | +0.00(+0.00%) |
May 30, 2014 | 5.687 | 5.746 | 5.687 | 5.746 | 1,553 | +0.01(+0.17%) |
May 29, 2014 | 5.736 | 5.736 | 5.687 | 5.736 | 2,912 | -0.03(-0.51%) |
May 28, 2014 | 5.688 | 5.918 | 5.688 | 5.766 | 8,505 | -0.05(-0.78%) |
May 27, 2014 | 5.875 | 5.875 | 5.698 | 5.812 | 2,602 | -0.11(-1.90%) |
May 23, 2014 | 5.885 | 5.924 | 5.924 | 5.924 | 8,392 | +0.24(+4.17%) |
May 22, 2014 | 5.687 | 5.687 | 5.687 | 5.687 | 164 | -0.07(-1.20%) |
May 21, 2014 | 5.717 | 5.756 | 5.677 | 5.756 | 3,943 | +0.02(+0.34%) |
May 20, 2014 | 5.815 | 5.815 | 5.638 | 5.736 | 14,643 | -0.01(-0.17%) |
May 19, 2014 | 5.835 | 5.891 | 5.746 | 5.746 | 10,571 | -0.14(-2.35%) |
May 16, 2014 | 5.885 | 5.885 | 5.885 | 5.885 | 1,435 | -0.01(-0.10%) |
May 15, 2014 | 5.875 | 5.934 | 5.875 | 5.890 | 2,357 | -0.03(-0.57%) |
May 14, 2014 | 5.934 | 5.934 | 5.895 | 5.924 | 2,366 | -0.10(-1.63%) |
May 13, 2014 | 5.934 | 6.022 | 5.934 | 6.022 | 1,151 | +0.06(+0.98%) |
May 12, 2014 | 5.924 | 5.974 | 5.924 | 5.964 | 5,953 | +0.03(+0.50%) |
May 09, 2014 | 5.934 | 5.939 | 5.924 | 5.934 | 2,321 | +0.01(+0.17%) |
May 08, 2014 | 5.954 | 5.954 | 5.924 | 5.924 | 12,077 | -0.04(-0.66%) |
May 07, 2014 | 5.954 | 5.964 | 5.914 | 5.964 | 2,321 | +0.00(+0.00%) |
May 06, 2014 | 5.944 | 6.043 | 5.944 | 5.964 | 1,405 | +0.08(+1.34%) |
May 05, 2014 | 5.855 | 6.030 | 5.855 | 5.885 | 5,881 | -0.02(-0.33%) |
May 02, 2014 | 6.092 | 6.095 | 5.885 | 5.905 | 4,306 | -0.18(-2.99%) |