Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.561 | 5.561 | 5.006 | 5.042 | 841,460 | -0.59(-10.49%) |
Jul 30, 2014 | 5.731 | 5.848 | 5.615 | 5.633 | 252,165 | -0.09(-1.57%) |
Jul 29, 2014 | 5.928 | 6.099 | 5.696 | 5.722 | 545,989 | -0.50(-8.06%) |
Jul 28, 2014 | 6.322 | 6.376 | 6.287 | 6.224 | 329,287 | -0.11(-1.70%) |
Jul 25, 2014 | 6.313 | 6.367 | 6.271 | 6.331 | 87,271 | +0.02(+0.28%) |
Jul 24, 2014 | 6.367 | 6.484 | 6.296 | 6.313 | 158,633 | -0.04(-0.56%) |
Jul 23, 2014 | 6.475 | 6.475 | 6.278 | 6.349 | 189,984 | -0.15(-2.34%) |
Jul 22, 2014 | 6.358 | 6.502 | 6.331 | 6.502 | 141,405 | +0.13(+2.11%) |
Jul 21, 2014 | 6.233 | 6.394 | 6.233 | 6.367 | 113,087 | +0.04(+0.57%) |
Jul 18, 2014 | 6.296 | 6.448 | 6.215 | 6.331 | 123,290 | +0.09(+1.43%) |
Jul 17, 2014 | 6.313 | 6.403 | 6.161 | 6.242 | 122,037 | -0.13(-2.11%) |
Jul 16, 2014 | 6.376 | 6.416 | 6.170 | 6.376 | 157,616 | +0.05(+0.85%) |
Jul 15, 2014 | 6.296 | 6.403 | 6.188 | 6.322 | 124,628 | +0.02(+0.28%) |
Jul 14, 2014 | 6.125 | 6.349 | 6.099 | 6.304 | 133,344 | +0.15(+2.47%) |
Jul 11, 2014 | 6.134 | 6.206 | 6.099 | 6.152 | 63,145 | +0.05(+0.88%) |
Jul 10, 2014 | 5.884 | 6.269 | 5.866 | 6.099 | 199,229 | +0.01(+0.15%) |
Jul 09, 2014 | 6.134 | 6.197 | 6.018 | 6.090 | 108,175 | +0.03(+0.44%) |
Jul 08, 2014 | 6.107 | 6.340 | 6.000 | 6.063 | 258,460 | -0.24(-3.84%) |
Jul 07, 2014 | 6.439 | 6.457 | 6.269 | 6.304 | 175,440 | -0.21(-3.16%) |
Jul 03, 2014 | 6.510 | 6.510 | 6.510 | 6.510 | 60,746 | -0.01(-0.14%) |
Jul 02, 2014 | 6.510 | 6.582 | 6.475 | 6.519 | 150,692 | +0.08(+1.25%) |
Jul 01, 2014 | 6.278 | 6.555 | 6.278 | 6.439 | 193,878 | +0.13(+1.99%) |
Jun 30, 2014 | 6.233 | 6.358 | 6.170 | 6.313 | 108,900 | +0.05(+0.86%) |
Jun 27, 2014 | 6.304 | 6.367 | 6.233 | 6.260 | 128,120 | +0.02(+0.29%) |
Jun 26, 2014 | 5.991 | 6.304 | 5.991 | 6.242 | 175,874 | +0.20(+3.26%) |
Jun 25, 2014 | 6.054 | 6.125 | 5.973 | 6.045 | 82,199 | -0.08(-1.32%) |
Jun 24, 2014 | 6.027 | 6.349 | 5.964 | 6.125 | 268,123 | +0.09(+1.48%) |
Jun 23, 2014 | 5.973 | 6.134 | 5.964 | 6.036 | 159,547 | +0.04(+0.60%) |
Jun 20, 2014 | 6.018 | 6.027 | 5.946 | 6.000 | 51,534 | +0.00(+0.00%) |
Jun 19, 2014 | 5.875 | 6.125 | 5.848 | 6.000 | 147,804 | +0.13(+2.29%) |
Jun 18, 2014 | 5.911 | 5.946 | 5.830 | 5.866 | 90,526 | -0.05(-0.91%) |
Jun 17, 2014 | 5.875 | 5.982 | 5.821 | 5.919 | 154,006 | +0.00(+0.00%) |
Jun 16, 2014 | 5.910 | 6.036 | 5.848 | 5.919 | 87,555 | -0.02(-0.30%) |
Jun 13, 2014 | 6.018 | 6.045 | 5.875 | 5.937 | 91,948 | -0.06(-1.04%) |
Jun 12, 2014 | 6.081 | 6.179 | 5.973 | 6.000 | 97,321 | -0.08(-1.33%) |
Jun 11, 2014 | 5.973 | 6.197 | 5.893 | 6.081 | 291,588 | +0.07(+1.19%) |
Jun 10, 2014 | 5.919 | 6.090 | 5.919 | 6.009 | 121,031 | -0.05(-0.89%) |
Jun 06, 2014 | 6.027 | 6.130 | 5.928 | 6.063 | 277,317 | +0.13(+2.11%) |
Jun 05, 2014 | 5.875 | 5.991 | 5.812 | 5.937 | 142,364 | +0.10(+1.69%) |
Jun 04, 2014 | 5.821 | 5.937 | 5.803 | 5.839 | 71,352 | -0.04(-0.61%) |
Jun 03, 2014 | 5.803 | 5.893 | 5.669 | 5.875 | 373,514 | +0.07(+1.23%) |
Jun 02, 2014 | 5.839 | 5.884 | 5.705 | 5.803 | 156,800 | +0.10(+1.73%) |
May 30, 2014 | 5.731 | 5.848 | 5.678 | 5.705 | 213,920 | -0.09(-1.55%) |
May 29, 2014 | 5.570 | 5.893 | 5.570 | 5.794 | 256,357 | +0.20(+3.52%) |
May 28, 2014 | 5.570 | 5.642 | 5.561 | 5.597 | 108,748 | +0.04(+0.81%) |
May 27, 2014 | 5.445 | 5.642 | 5.382 | 5.552 | 204,838 | +0.16(+2.99%) |
May 23, 2014 | 5.310 | 5.391 | 5.391 | 5.391 | 122,497 | +0.06(+1.18%) |
May 22, 2014 | 5.194 | 5.373 | 5.194 | 5.328 | 81,888 | +0.06(+1.19%) |
May 21, 2014 | 5.302 | 5.373 | 5.257 | 5.266 | 97,708 | +0.04(+0.68%) |
May 20, 2014 | 5.373 | 5.400 | 5.212 | 5.230 | 199,329 | -0.17(-3.15%) |
May 19, 2014 | 5.176 | 5.534 | 5.176 | 5.400 | 286,377 | +0.13(+2.55%) |
May 16, 2014 | 5.078 | 5.463 | 5.060 | 5.266 | 408,738 | +0.24(+4.81%) |
May 15, 2014 | 5.060 | 5.087 | 4.890 | 5.024 | 189,459 | -0.04(-0.71%) |
May 14, 2014 | 5.131 | 5.230 | 5.015 | 5.060 | 139,039 | -0.10(-1.91%) |
May 13, 2014 | 5.194 | 5.248 | 4.988 | 5.158 | 264,447 | -0.05(-1.03%) |
May 12, 2014 | 5.194 | 5.373 | 5.024 | 5.212 | 696,084 | +0.19(+3.74%) |
May 09, 2014 | 5.051 | 5.121 | 4.943 | 5.024 | 167,982 | -0.03(-0.53%) |
May 08, 2014 | 5.104 | 5.266 | 4.970 | 5.051 | 256,983 | -0.09(-1.74%) |
May 07, 2014 | 5.257 | 5.257 | 5.015 | 5.140 | 243,203 | -0.13(-2.38%) |
May 06, 2014 | 5.436 | 5.499 | 5.248 | 5.266 | 149,993 | -0.22(-4.08%) |
May 05, 2014 | 5.337 | 5.499 | 5.266 | 5.490 | 203,314 | +0.12(+2.17%) |
May 02, 2014 | 5.579 | 5.579 | 5.346 | 5.373 | 465,370 | -0.22(-4.00%) |