Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.945 | 5.224 | 4.945 | 4.963 | 15,751 | -0.06(-1.25%) |
Jul 30, 2014 | 5.147 | 5.147 | 4.945 | 5.026 | 22,353 | -0.10(-1.93%) |
Jul 29, 2014 | 5.251 | 5.300 | 5.165 | 5.125 | 27,247 | -0.07(-1.30%) |
Jul 28, 2014 | 5.075 | 5.336 | 5.075 | 5.192 | 20,271 | -0.06(-1.11%) |
Jul 25, 2014 | 5.309 | 5.336 | 5.152 | 5.251 | 14,619 | -0.04(-0.85%) |
Jul 24, 2014 | 5.251 | 5.372 | 5.233 | 5.296 | 10,870 | +0.09(+1.64%) |
Jul 23, 2014 | 5.102 | 5.233 | 5.093 | 5.210 | 14,859 | +0.17(+3.39%) |
Jul 22, 2014 | 5.260 | 5.269 | 5.003 | 5.039 | 49,400 | -0.24(-4.60%) |
Jul 21, 2014 | 5.386 | 5.485 | 5.107 | 5.282 | 25,905 | -0.11(-2.00%) |
Jul 18, 2014 | 5.408 | 5.462 | 5.215 | 5.390 | 92,323 | -0.03(-0.50%) |
Jul 17, 2014 | 5.547 | 5.556 | 5.417 | 5.417 | 14,558 | -0.18(-3.14%) |
Jul 16, 2014 | 5.669 | 5.687 | 5.563 | 5.592 | 12,361 | -0.02(-0.32%) |
Jul 15, 2014 | 5.642 | 5.646 | 5.538 | 5.610 | 20,894 | +0.01(+0.24%) |
Jul 14, 2014 | 5.538 | 5.679 | 5.538 | 5.597 | 31,160 | -0.09(-1.58%) |
Jul 11, 2014 | 5.754 | 5.795 | 5.592 | 5.687 | 8,094 | -0.04(-0.71%) |
Jul 10, 2014 | 5.682 | 5.786 | 5.619 | 5.727 | 13,297 | -0.03(-0.47%) |
Jul 09, 2014 | 5.673 | 5.840 | 5.660 | 5.754 | 17,288 | +0.00(+0.08%) |
Jul 08, 2014 | 5.750 | 5.790 | 5.534 | 5.750 | 28,777 | -0.13(-2.14%) |
Jul 07, 2014 | 5.844 | 5.885 | 5.693 | 5.876 | 34,296 | +0.00(+0.00%) |
Jul 03, 2014 | 5.790 | 5.876 | 5.876 | 5.876 | 16,905 | +0.04(+0.77%) |
Jul 02, 2014 | 5.745 | 5.831 | 5.736 | 5.831 | 91,974 | +0.03(+0.54%) |
Jul 01, 2014 | 5.597 | 5.840 | 5.597 | 5.799 | 43,314 | +0.21(+3.78%) |
Jun 30, 2014 | 5.705 | 5.754 | 5.574 | 5.588 | 16,778 | -0.25(-4.31%) |
Jun 27, 2014 | 5.655 | 5.840 | 5.642 | 5.840 | 16,738 | +0.14(+2.53%) |
Jun 26, 2014 | 5.644 | 5.714 | 5.507 | 5.696 | 18,723 | +0.03(+0.56%) |
Jun 25, 2014 | 5.644 | 5.709 | 5.507 | 5.664 | 15,462 | +0.10(+1.86%) |
Jun 24, 2014 | 5.646 | 5.664 | 5.507 | 5.561 | 13,729 | -0.13(-2.37%) |
Jun 23, 2014 | 5.664 | 5.696 | 5.538 | 5.696 | 9,574 | +0.00(+0.08%) |
Jun 20, 2014 | 5.660 | 5.718 | 5.524 | 5.691 | 13,782 | -0.03(-0.55%) |
Jun 19, 2014 | 5.660 | 5.723 | 5.597 | 5.723 | 6,944 | +0.01(+0.24%) |
Jun 18, 2014 | 5.520 | 5.712 | 5.520 | 5.709 | 12,652 | +0.06(+1.03%) |
Jun 17, 2014 | 5.642 | 5.714 | 5.529 | 5.651 | 10,819 | +0.04(+0.72%) |
Jun 16, 2014 | 5.655 | 5.709 | 5.532 | 5.610 | 9,921 | -0.04(-0.72%) |
Jun 13, 2014 | 5.592 | 5.705 | 5.530 | 5.651 | 28,103 | +0.04(+0.64%) |
Jun 12, 2014 | 5.619 | 5.822 | 5.462 | 5.615 | 34,256 | +0.01(+0.16%) |
Jun 11, 2014 | 5.731 | 5.731 | 5.468 | 5.606 | 19,245 | -0.04(-0.79%) |
Jun 10, 2014 | 5.672 | 5.717 | 5.593 | 5.650 | 15,523 | +0.13(+2.33%) |
Jun 06, 2014 | 5.499 | 5.686 | 5.459 | 5.522 | 8,297 | +0.07(+1.22%) |
Jun 05, 2014 | 5.059 | 5.548 | 5.059 | 5.455 | 25,129 | +0.26(+5.04%) |
Jun 04, 2014 | 5.127 | 5.220 | 5.109 | 5.193 | 20,403 | +0.09(+1.83%) |
Jun 03, 2014 | 5.131 | 5.195 | 5.060 | 5.100 | 13,855 | +0.01(+0.26%) |
Jun 02, 2014 | 5.020 | 5.166 | 5.020 | 5.087 | 25,041 | +0.05(+0.97%) |
May 30, 2014 | 5.051 | 5.078 | 5.016 | 5.038 | 7,042 | +0.02(+0.44%) |
May 29, 2014 | 4.918 | 5.056 | 4.896 | 5.016 | 45,652 | +0.09(+1.89%) |
May 28, 2014 | 4.980 | 5.007 | 4.847 | 4.922 | 23,406 | +0.01(+0.27%) |
May 27, 2014 | 4.878 | 5.011 | 4.776 | 4.909 | 84,491 | +0.06(+1.28%) |
May 23, 2014 | 4.878 | 4.847 | 4.847 | 4.847 | 27,035 | -0.17(-3.37%) |
May 22, 2014 | 4.927 | 5.016 | 4.905 | 5.016 | 9,721 | +0.00(+0.10%) |
May 21, 2014 | 4.993 | 5.078 | 4.945 | 5.011 | 43,050 | +0.06(+1.26%) |
May 20, 2014 | 5.007 | 5.033 | 4.856 | 4.949 | 25,548 | -0.07(-1.41%) |
May 19, 2014 | 4.927 | 5.104 | 4.913 | 5.020 | 53,907 | +0.08(+1.53%) |
May 16, 2014 | 4.940 | 4.989 | 4.891 | 4.945 | 3,832 | +0.00(+0.09%) |
May 15, 2014 | 4.993 | 4.993 | 4.869 | 4.940 | 38,688 | +0.00(+0.00%) |
May 14, 2014 | 5.087 | 5.144 | 4.887 | 4.940 | 33,916 | -0.11(-2.20%) |
May 13, 2014 | 5.144 | 5.162 | 4.927 | 5.051 | 45,174 | -0.09(-1.81%) |
May 12, 2014 | 5.082 | 5.273 | 4.984 | 5.144 | 38,895 | +0.10(+1.93%) |
May 09, 2014 | 5.194 | 5.251 | 4.856 | 5.047 | 55,123 | -0.09(-1.73%) |
May 08, 2014 | 5.205 | 5.304 | 5.118 | 5.135 | 36,124 | -0.17(-3.18%) |
May 07, 2014 | 5.295 | 5.482 | 5.135 | 5.304 | 37,397 | -0.14(-2.53%) |
May 06, 2014 | 5.451 | 5.504 | 5.362 | 5.442 | 17,318 | +0.04(+0.66%) |
May 05, 2014 | 5.140 | 5.424 | 5.140 | 5.406 | 28,414 | +0.13(+2.53%) |
May 02, 2014 | 5.366 | 5.396 | 5.273 | 5.273 | 14,468 | -0.08(-1.57%) |