Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.656 | 5.688 | 5.605 | 5.622 | 195,983 | -0.04(-0.73%) |
Jul 30, 2014 | 5.770 | 5.770 | 5.660 | 5.663 | 213,843 | -0.09(-1.56%) |
Jul 29, 2014 | 5.770 | 5.770 | 5.729 | 5.753 | 96,411 | +0.01(+0.24%) |
Jul 28, 2014 | 5.760 | 5.788 | 5.715 | 5.739 | 96,185 | -0.02(-0.30%) |
Jul 25, 2014 | 5.694 | 5.794 | 5.694 | 5.756 | 176,088 | +0.04(+0.66%) |
Jul 24, 2014 | 5.743 | 5.753 | 5.712 | 5.719 | 48,798 | -0.02(-0.36%) |
Jul 23, 2014 | 5.756 | 5.760 | 5.736 | 5.739 | 89,781 | -0.01(-0.18%) |
Jul 22, 2014 | 5.753 | 5.770 | 5.732 | 5.750 | 113,109 | +0.00(+0.00%) |
Jul 21, 2014 | 5.725 | 5.760 | 5.701 | 5.750 | 117,455 | +0.04(+0.79%) |
Jul 18, 2014 | 5.722 | 5.753 | 5.691 | 5.705 | 128,252 | +0.00(+0.06%) |
Jul 17, 2014 | 5.719 | 5.727 | 5.691 | 5.701 | 122,613 | -0.01(-0.24%) |
Jul 16, 2014 | 5.725 | 5.732 | 5.694 | 5.715 | 97,588 | +0.01(+0.18%) |
Jul 15, 2014 | 5.750 | 5.760 | 5.705 | 5.705 | 95,449 | -0.04(-0.78%) |
Jul 14, 2014 | 5.708 | 5.756 | 5.708 | 5.750 | 74,075 | +0.04(+0.73%) |
Jul 11, 2014 | 5.715 | 5.739 | 5.698 | 5.708 | 120,073 | -0.03(-0.54%) |
Jul 10, 2014 | 5.677 | 5.756 | 5.663 | 5.739 | 132,366 | +0.03(+0.54%) |
Jul 09, 2014 | 5.739 | 5.739 | 5.656 | 5.708 | 114,071 | +0.01(+0.24%) |
Jul 08, 2014 | 5.674 | 5.719 | 5.656 | 5.694 | 192,058 | +0.01(+0.18%) |
Jul 07, 2014 | 5.729 | 5.729 | 5.650 | 5.684 | 191,800 | -0.02(-0.42%) |
Jul 03, 2014 | 5.770 | 5.708 | 5.708 | 5.708 | 154,824 | -0.06(-1.02%) |
Jul 02, 2014 | 5.863 | 5.901 | 5.750 | 5.767 | 251,259 | -0.10(-1.65%) |
Jul 01, 2014 | 5.867 | 5.922 | 5.850 | 5.863 | 256,240 | -0.01(-0.18%) |
Jun 30, 2014 | 5.791 | 5.874 | 5.725 | 5.874 | 336,712 | +0.08(+1.31%) |
Jun 27, 2014 | 5.770 | 5.825 | 5.725 | 5.798 | 1,842,801 | +0.04(+0.72%) |
Jun 26, 2014 | 5.760 | 5.763 | 5.715 | 5.756 | 269,525 | -0.17(-2.91%) |
Jun 25, 2014 | 5.919 | 5.963 | 5.905 | 5.929 | 225,244 | +0.01(+0.17%) |
Jun 24, 2014 | 5.946 | 5.991 | 5.915 | 5.919 | 245,649 | -0.03(-0.46%) |
Jun 23, 2014 | 6.012 | 6.029 | 5.939 | 5.946 | 418,244 | -0.05(-0.86%) |
Jun 20, 2014 | 6.019 | 6.043 | 5.988 | 5.998 | 289,229 | -0.02(-0.29%) |
Jun 19, 2014 | 6.015 | 6.060 | 5.988 | 6.015 | 455,109 | +0.02(+0.40%) |
Jun 18, 2014 | 6.012 | 6.012 | 5.953 | 5.991 | 143,934 | +0.01(+0.17%) |
Jun 17, 2014 | 5.977 | 6.008 | 5.963 | 5.981 | 229,027 | -0.02(-0.40%) |
Jun 16, 2014 | 5.981 | 6.022 | 5.950 | 6.005 | 191,086 | +0.02(+0.40%) |
Jun 13, 2014 | 5.950 | 5.991 | 5.936 | 5.981 | 109,537 | +0.03(+0.58%) |
Jun 12, 2014 | 6.001 | 6.001 | 5.898 | 5.946 | 165,662 | -0.06(-0.92%) |
Jun 11, 2014 | 6.043 | 6.043 | 5.977 | 6.001 | 95,185 | -0.02(-0.34%) |
Jun 10, 2014 | 6.050 | 6.050 | 6.015 | 6.022 | 94,051 | +0.00(+0.06%) |
Jun 06, 2014 | 6.001 | 6.039 | 5.984 | 6.019 | 86,922 | +0.03(+0.46%) |
Jun 05, 2014 | 5.981 | 6.001 | 5.939 | 5.991 | 103,639 | +0.04(+0.75%) |
Jun 04, 2014 | 5.943 | 5.988 | 5.932 | 5.946 | 128,101 | -0.02(-0.35%) |
Jun 03, 2014 | 5.967 | 6.001 | 5.932 | 5.967 | 134,523 | -0.01(-0.23%) |
Jun 02, 2014 | 6.001 | 6.039 | 5.963 | 5.981 | 251,807 | -0.00(-0.06%) |
May 30, 2014 | 5.957 | 5.991 | 5.946 | 5.984 | 105,437 | +0.01(+0.12%) |
May 29, 2014 | 5.974 | 6.008 | 5.974 | 5.977 | 118,980 | +0.01(+0.12%) |
May 28, 2014 | 6.008 | 6.029 | 5.963 | 5.970 | 118,922 | -0.04(-0.69%) |
May 27, 2014 | 5.953 | 6.019 | 5.915 | 6.012 | 175,781 | +0.06(+1.04%) |
May 23, 2014 | 5.936 | 5.950 | 5.950 | 5.950 | 149,895 | +0.03(+0.52%) |
May 22, 2014 | 5.908 | 5.957 | 5.881 | 5.919 | 180,721 | +0.04(+0.64%) |
May 21, 2014 | 5.891 | 5.929 | 5.850 | 5.881 | 297,968 | +0.00(+0.06%) |
May 20, 2014 | 5.884 | 5.893 | 5.839 | 5.877 | 149,606 | +0.01(+0.18%) |
May 19, 2014 | 5.870 | 5.877 | 5.815 | 5.867 | 121,366 | +0.00(+0.06%) |
May 16, 2014 | 5.801 | 5.884 | 5.801 | 5.863 | 161,936 | +0.06(+1.01%) |
May 15, 2014 | 5.846 | 5.846 | 5.794 | 5.805 | 148,617 | -0.03(-0.47%) |
May 14, 2014 | 5.815 | 5.856 | 5.781 | 5.832 | 204,896 | +0.04(+0.65%) |
May 13, 2014 | 5.898 | 5.898 | 5.732 | 5.794 | 354,882 | -0.11(-1.81%) |
May 12, 2014 | 5.881 | 5.929 | 5.870 | 5.901 | 214,771 | +0.02(+0.41%) |
May 09, 2014 | 5.784 | 5.884 | 5.781 | 5.877 | 304,485 | +0.12(+2.10%) |
May 08, 2014 | 5.805 | 5.829 | 5.743 | 5.756 | 210,825 | -0.03(-0.60%) |
May 07, 2014 | 5.643 | 5.808 | 5.643 | 5.791 | 373,931 | +0.13(+2.32%) |
May 06, 2014 | 5.629 | 5.667 | 5.625 | 5.660 | 122,514 | +0.01(+0.24%) |
May 05, 2014 | 5.656 | 5.677 | 5.625 | 5.646 | 145,320 | -0.01(-0.24%) |
May 02, 2014 | 5.674 | 5.729 | 5.636 | 5.660 | 166,343 | -0.03(-0.55%) |