Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 5.400 | 5.400 | 5.400 | 18,461 | -0.01(-0.18%) | |
Jul 29, 2014 | 5.330 | 5.410 | 5.330 | 5.410 | 31,299 | +0.09(+1.69%) |
Jul 28, 2014 | 5.390 | 5.400 | 5.320 | 5.320 | 13,105 | -0.04(-0.75%) |
Jul 25, 2014 | 5.370 | 5.370 | 5.360 | 5.360 | 3,640 | +0.10(+1.90%) |
Jul 24, 2014 | 5.345 | 5.360 | 5.260 | 5.260 | 8,362 | -0.04(-0.75%) |
Jul 23, 2014 | 5.380 | 5.380 | 5.280 | 5.300 | 13,172 | +0.20(+3.96%) |
Jul 21, 2014 | 5.098 | 5.098 | 5.098 | 47 | -0.06(-1.20%) | |
Jul 18, 2014 | 5.060 | 5.160 | 5.060 | 5.160 | 12,649 | +0.02(+0.39%) |
Jul 17, 2014 | 5.140 | 5.140 | 5.060 | 5.140 | 26,146 | +0.03(+0.69%) |
Jul 16, 2014 | 5.150 | 5.150 | 5.060 | 5.105 | 3,194 | +0.11(+2.10%) |
Jul 15, 2014 | 4.990 | 5.012 | 4.990 | 5.000 | 5,596 | -0.09(-1.77%) |
Jul 14, 2014 | 5.090 | 5.090 | 5.010 | 5.090 | 25,651 | -0.01(-0.20%) |
Jul 11, 2014 | 5.100 | 5.100 | 5.088 | 5.100 | 12,881 | +0.05(+0.99%) |
Jul 10, 2014 | 4.960 | 5.050 | 4.960 | 5.050 | 3,042 | -0.05(-0.98%) |
Jul 09, 2014 | 5.046 | 5.100 | 5.020 | 5.100 | 173,302 | +0.00(+0.00%) |
Jul 08, 2014 | 5.116 | 5.125 | 5.090 | 5.100 | 75,554 | -0.03(-0.58%) |
Jul 07, 2014 | 5.080 | 5.130 | 5.080 | 5.130 | 9,725 | +0.04(+0.79%) |
Jul 03, 2014 | 5.090 | 5.090 | 5.090 | 0 | -0.11(-2.12%) | |
Jul 02, 2014 | 5.080 | 5.200 | 5.080 | 5.200 | 993,986 | +0.12(+2.36%) |
Jul 01, 2014 | 5.080 | 5.080 | 5.030 | 5.080 | 10,277 | +0.00(+0.00%) |
Jun 30, 2014 | 5.090 | 5.090 | 5.079 | 5.080 | 20,300 | -0.04(-0.78%) |
Jun 27, 2014 | 5.030 | 5.120 | 5.030 | 5.120 | 36,000 | +0.05(+0.99%) |
Jun 26, 2014 | 4.999 | 5.070 | 4.950 | 5.070 | 17,288 | +0.11(+2.22%) |
Jun 25, 2014 | 5.040 | 5.040 | 4.950 | 4.960 | 30,534 | +0.01(+0.20%) |
Jun 24, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 16,141 | -0.04(-0.80%) |
Jun 23, 2014 | 4.890 | 4.990 | 4.890 | 4.990 | 21,057 | -0.12(-2.35%) |
Jun 20, 2014 | 5.110 | 5.110 | 5.110 | 5.110 | 5,343 | +0.01(+0.20%) |
Jun 19, 2014 | 5.000 | 5.110 | 5.000 | 5.100 | 19,674 | +0.05(+0.99%) |
Jun 18, 2014 | 4.940 | 5.050 | 4.940 | 5.050 | 546 | +0.09(+1.81%) |
Jun 17, 2014 | 4.960 | 5.030 | 4.960 | 4.960 | 26,796 | -0.09(-1.78%) |
Jun 16, 2014 | 5.044 | 5.110 | 5.044 | 5.050 | 10,979 | +0.02(+0.40%) |
Jun 13, 2014 | 5.120 | 5.130 | 5.030 | 5.030 | 9,491 | -0.01(-0.20%) |
Jun 12, 2014 | 5.070 | 5.070 | 4.990 | 5.040 | 37,890 | -0.04(-0.79%) |
Jun 11, 2014 | 4.980 | 5.080 | 4.980 | 5.080 | 29,074 | -0.02(-0.39%) |
Jun 10, 2014 | 5.040 | 5.100 | 5.040 | 5.100 | 13,127 | +0.08(+1.59%) |
Jun 06, 2014 | 4.970 | 5.020 | 4.970 | 5.020 | 35,766 | -0.06(-1.18%) |
Jun 05, 2014 | 5.070 | 5.080 | 5.070 | 5.080 | 23,188 | +0.03(+0.59%) |
Jun 04, 2014 | 5.072 | 5.110 | 5.050 | 5.050 | 57,956 | +0.02(+0.32%) |
Jun 03, 2014 | 5.090 | 5.090 | 5.034 | 5.034 | 7,704 | -0.04(-0.71%) |
Jun 02, 2014 | 4.960 | 5.070 | 4.960 | 5.070 | 3,936 | +0.00(+0.00%) |
May 30, 2014 | 5.080 | 5.080 | 4.970 | 5.070 | 15,254 | +0.10(+2.01%) |
May 29, 2014 | 5.010 | 5.010 | 4.970 | 4.970 | 13,124 | -0.03(-0.60%) |
May 28, 2014 | 4.907 | 5.000 | 4.907 | 5.000 | 15,115 | +0.03(+0.60%) |
May 27, 2014 | 4.970 | 4.970 | 4.970 | 4.970 | 3,468 | +0.00(+0.00%) |
May 23, 2014 | 4.970 | 4.970 | 4.970 | 0 | +0.01(+0.20%) | |
May 22, 2014 | 4.960 | 4.960 | 4.860 | 4.960 | 7,837 | +0.02(+0.40%) |
May 21, 2014 | 4.930 | 4.940 | 4.930 | 4.940 | 8,195 | +0.05(+1.02%) |
May 20, 2014 | 5.000 | 5.000 | 4.890 | 4.890 | 19,179 | -0.01(-0.20%) |
May 19, 2014 | 4.910 | 4.910 | 4.900 | 4.900 | 6,134 | -0.01(-0.20%) |
May 16, 2014 | 4.990 | 4.990 | 4.890 | 4.910 | 12,268 | +0.08(+1.66%) |
May 15, 2014 | 4.930 | 4.930 | 4.830 | 4.830 | 14,147 | -0.10(-2.03%) |
May 14, 2014 | 4.960 | 4.960 | 4.850 | 4.930 | 17,158 | -0.04(-0.80%) |
May 13, 2014 | 4.900 | 5.000 | 4.900 | 4.970 | 12,764 | +0.05(+1.02%) |
May 12, 2014 | 4.980 | 4.980 | 4.920 | 4.920 | 7,031 | +0.11(+2.29%) |
May 09, 2014 | 4.780 | 4.870 | 4.780 | 4.810 | 32,451 | +0.03(+0.54%) |
May 08, 2014 | 4.784 | 4.800 | 4.784 | 4.784 | 1,517 | -0.04(-0.75%) |
May 07, 2014 | 4.820 | 4.820 | 4.770 | 4.820 | 40,648 | +0.01(+0.21%) |
May 06, 2014 | 4.920 | 4.920 | 4.810 | 4.810 | 8,033 | -0.11(-2.24%) |
May 05, 2014 | 4.900 | 4.920 | 4.800 | 4.920 | 2,800 | -0.05(-1.01%) |
May 02, 2014 | 4.980 | 4.980 | 4.890 | 4.970 | 14,164 | +0.14(+2.90%) |