Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.516 | 5.516 | 5.408 | 5.444 | 177,593 | -0.05(-0.85%) |
Jul 30, 2014 | 5.552 | 5.552 | 5.483 | 5.491 | 72,234 | -0.05(-0.95%) |
Jul 29, 2014 | 5.618 | 5.618 | 5.530 | 5.544 | 96,120 | -0.03(-0.50%) |
Jul 28, 2014 | 5.566 | 5.579 | 5.549 | 5.571 | 112,672 | -0.00(-0.05%) |
Jul 25, 2014 | 5.607 | 5.611 | 5.555 | 5.574 | 51,809 | -0.02(-0.39%) |
Jul 24, 2014 | 5.574 | 5.626 | 5.537 | 5.596 | 78,547 | +0.04(+0.65%) |
Jul 23, 2014 | 5.557 | 5.593 | 5.541 | 5.560 | 76,435 | +0.02(+0.35%) |
Jul 22, 2014 | 5.557 | 5.563 | 5.469 | 5.541 | 136,007 | -0.02(-0.35%) |
Jul 21, 2014 | 5.560 | 5.566 | 5.497 | 5.560 | 99,958 | +0.02(+0.30%) |
Jul 18, 2014 | 5.582 | 5.612 | 5.535 | 5.544 | 38,038 | -0.02(-0.30%) |
Jul 17, 2014 | 5.582 | 5.582 | 5.530 | 5.560 | 164,188 | -0.01(-0.20%) |
Jul 16, 2014 | 5.557 | 5.577 | 5.519 | 5.571 | 71,035 | +0.06(+1.00%) |
Jul 15, 2014 | 5.475 | 5.530 | 5.446 | 5.516 | 116,296 | +0.06(+1.16%) |
Jul 14, 2014 | 5.488 | 5.488 | 5.419 | 5.452 | 91,424 | +0.01(+0.20%) |
Jul 11, 2014 | 5.516 | 5.516 | 5.411 | 5.441 | 139,080 | -0.05(-0.90%) |
Jul 10, 2014 | 5.483 | 5.521 | 5.439 | 5.491 | 129,665 | +0.01(+0.20%) |
Jul 09, 2014 | 5.513 | 5.513 | 5.422 | 5.480 | 86,908 | +0.01(+0.20%) |
Jul 08, 2014 | 5.499 | 5.499 | 5.428 | 5.469 | 186,646 | +0.01(+0.10%) |
Jul 07, 2014 | 5.469 | 5.469 | 5.386 | 5.463 | 413,711 | +0.01(+0.10%) |
Jul 03, 2014 | 5.574 | 5.458 | 5.458 | 5.458 | 259,482 | -0.09(-1.64%) |
Jul 02, 2014 | 5.549 | 5.568 | 5.483 | 5.549 | 180,619 | +0.02(+0.35%) |
Jul 01, 2014 | 5.577 | 5.629 | 5.463 | 5.530 | 476,611 | -0.00(-0.05%) |
Jun 30, 2014 | 5.574 | 5.574 | 5.463 | 5.532 | 170,059 | -0.03(-0.59%) |
Jun 27, 2014 | 5.519 | 5.629 | 5.469 | 5.566 | 230,207 | +0.06(+1.10%) |
Jun 26, 2014 | 5.461 | 5.519 | 5.406 | 5.505 | 206,122 | +0.08(+1.53%) |
Jun 25, 2014 | 5.514 | 5.514 | 5.393 | 5.422 | 226,437 | -0.06(-1.18%) |
Jun 24, 2014 | 5.401 | 5.530 | 5.379 | 5.487 | 772,000 | +0.11(+2.10%) |
Jun 23, 2014 | 5.368 | 5.409 | 5.349 | 5.374 | 334,385 | +0.02(+0.45%) |
Jun 20, 2014 | 5.358 | 5.358 | 5.325 | 5.349 | 175,420 | +0.02(+0.30%) |
Jun 19, 2014 | 5.339 | 5.349 | 5.286 | 5.333 | 237,041 | +0.04(+0.71%) |
Jun 18, 2014 | 5.271 | 5.301 | 5.258 | 5.296 | 135,097 | +0.02(+0.46%) |
Jun 17, 2014 | 5.245 | 5.295 | 5.239 | 5.271 | 245,637 | +0.03(+0.51%) |
Jun 16, 2014 | 5.293 | 5.293 | 5.220 | 5.245 | 401,345 | +0.05(+0.93%) |
Jun 13, 2014 | 5.245 | 5.262 | 5.164 | 5.196 | 216,547 | -0.04(-0.72%) |
Jun 12, 2014 | 5.218 | 5.245 | 5.206 | 5.234 | 200,309 | +0.03(+0.57%) |
Jun 11, 2014 | 5.215 | 5.228 | 5.178 | 5.204 | 125,568 | +0.01(+0.10%) |
Jun 10, 2014 | 5.204 | 5.212 | 5.196 | 5.199 | 137,302 | -0.03(-0.67%) |
Jun 06, 2014 | 5.234 | 5.245 | 5.191 | 5.234 | 86,319 | +0.03(+0.57%) |
Jun 05, 2014 | 5.220 | 5.223 | 5.188 | 5.204 | 177,662 | +0.00(+0.00%) |
Jun 04, 2014 | 5.204 | 5.219 | 5.188 | 5.204 | 121,853 | +0.02(+0.36%) |
Jun 03, 2014 | 5.218 | 5.223 | 5.179 | 5.185 | 68,197 | -0.04(-0.72%) |
Jun 02, 2014 | 5.255 | 5.285 | 5.218 | 5.223 | 144,813 | +0.01(+0.10%) |
May 30, 2014 | 5.231 | 5.298 | 5.205 | 5.218 | 409,435 | -0.01(-0.26%) |
May 29, 2014 | 5.220 | 5.242 | 5.196 | 5.231 | 556,156 | +0.03(+0.67%) |
May 28, 2014 | 5.177 | 5.231 | 5.167 | 5.196 | 82,356 | +0.02(+0.47%) |
May 27, 2014 | 5.164 | 5.234 | 5.132 | 5.172 | 155,331 | +0.02(+0.37%) |
May 23, 2014 | 5.145 | 5.153 | 5.153 | 5.153 | 53,912 | +0.07(+1.38%) |
May 22, 2014 | 5.142 | 5.153 | 5.072 | 5.083 | 54,671 | -0.04(-0.84%) |
May 21, 2014 | 5.156 | 5.156 | 5.118 | 5.126 | 47,227 | -0.03(-0.63%) |
May 20, 2014 | 5.161 | 5.164 | 5.145 | 5.159 | 52,559 | -0.02(-0.42%) |
May 19, 2014 | 5.129 | 5.199 | 5.107 | 5.180 | 134,644 | +0.08(+1.48%) |
May 16, 2014 | 5.129 | 5.129 | 5.043 | 5.105 | 170,460 | +0.03(+0.58%) |
May 15, 2014 | 5.129 | 5.172 | 5.046 | 5.075 | 112,443 | -0.08(-1.62%) |
May 14, 2014 | 5.207 | 5.207 | 5.132 | 5.159 | 103,980 | -0.07(-1.34%) |
May 13, 2014 | 5.204 | 5.258 | 5.145 | 5.228 | 178,038 | -0.00(-0.05%) |
May 12, 2014 | 5.239 | 5.246 | 5.204 | 5.231 | 160,321 | +0.03(+0.57%) |
May 09, 2014 | 5.193 | 5.290 | 5.134 | 5.202 | 126,148 | +0.04(+0.78%) |
May 08, 2014 | 5.215 | 5.215 | 5.161 | 5.161 | 35,061 | -0.01(-0.10%) |
May 07, 2014 | 5.129 | 5.193 | 5.110 | 5.167 | 48,119 | +0.04(+0.73%) |
May 06, 2014 | 5.191 | 5.199 | 5.110 | 5.129 | 108,104 | -0.06(-1.19%) |
May 05, 2014 | 5.188 | 5.231 | 5.183 | 5.191 | 65,342 | +0.00(+0.00%) |
May 02, 2014 | 5.218 | 5.234 | 5.150 | 5.191 | 76,370 | -0.03(-0.52%) |