Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.280 | 5.321 | 5.220 | 5.274 | 4,022,185 | -0.04(-0.67%) |
Jul 30, 2014 | 5.404 | 5.410 | 5.286 | 5.309 | 3,755,998 | -0.10(-1.87%) |
Jul 29, 2014 | 5.434 | 5.446 | 5.407 | 5.410 | 2,414,133 | +0.00(+0.00%) |
Jul 28, 2014 | 5.410 | 5.452 | 5.404 | 5.410 | 4,229,542 | +0.01(+0.11%) |
Jul 25, 2014 | 5.399 | 5.428 | 5.381 | 5.404 | 3,747,974 | +0.01(+0.11%) |
Jul 24, 2014 | 5.428 | 5.440 | 5.381 | 5.399 | 4,872,099 | -0.02(-0.44%) |
Jul 23, 2014 | 5.440 | 5.458 | 5.416 | 5.422 | 4,249,224 | +0.02(+0.44%) |
Jul 22, 2014 | 5.458 | 5.476 | 5.399 | 5.399 | 6,617,524 | +0.05(+1.00%) |
Jul 21, 2014 | 5.321 | 5.363 | 5.286 | 5.345 | 2,920,801 | +0.02(+0.45%) |
Jul 18, 2014 | 5.238 | 5.339 | 5.238 | 5.321 | 4,777,642 | +0.08(+1.47%) |
Jul 17, 2014 | 5.250 | 5.268 | 5.214 | 5.244 | 5,328,299 | +0.01(+0.23%) |
Jul 16, 2014 | 5.226 | 5.250 | 5.197 | 5.232 | 2,167,244 | +0.02(+0.46%) |
Jul 15, 2014 | 5.232 | 5.242 | 5.173 | 5.208 | 2,218,622 | -0.01(-0.23%) |
Jul 14, 2014 | 5.214 | 5.268 | 5.197 | 5.220 | 1,600,400 | +0.00(+0.00%) |
Jul 11, 2014 | 5.197 | 5.226 | 5.185 | 5.220 | 2,792,269 | +0.02(+0.46%) |
Jul 10, 2014 | 5.214 | 5.262 | 5.190 | 5.197 | 1,740,375 | -0.02(-0.34%) |
Jul 09, 2014 | 5.208 | 5.226 | 5.155 | 5.214 | 1,887,843 | +0.01(+0.11%) |
Jul 08, 2014 | 5.161 | 5.220 | 5.149 | 5.208 | 2,492,453 | +0.07(+1.27%) |
Jul 07, 2014 | 5.167 | 5.168 | 5.119 | 5.143 | 2,568,773 | -0.03(-0.57%) |
Jul 03, 2014 | 5.173 | 5.173 | 5.173 | 5.173 | 1,698,943 | -0.02(-0.34%) |
Jul 02, 2014 | 5.238 | 5.262 | 5.143 | 5.191 | 5,898,861 | -0.06(-1.13%) |
Jul 01, 2014 | 5.345 | 5.345 | 5.244 | 5.250 | 3,704,088 | -0.11(-2.00%) |
Jun 30, 2014 | 5.250 | 5.375 | 5.250 | 5.357 | 5,478,515 | +0.10(+1.92%) |
Jun 27, 2014 | 5.244 | 5.286 | 5.238 | 5.256 | 3,133,285 | +0.01(+0.11%) |
Jun 26, 2014 | 5.220 | 5.262 | 5.220 | 5.250 | 2,818,836 | +0.02(+0.34%) |
Jun 25, 2014 | 5.232 | 5.268 | 5.208 | 5.232 | 3,327,066 | -0.01(-0.23%) |
Jun 24, 2014 | 5.256 | 5.280 | 5.226 | 5.244 | 3,445,872 | +0.00(+0.00%) |
Jun 23, 2014 | 5.256 | 5.280 | 5.232 | 5.244 | 3,534,242 | +0.01(+0.11%) |
Jun 20, 2014 | 5.268 | 5.286 | 5.208 | 5.238 | 7,964,127 | -0.01(-0.23%) |
Jun 19, 2014 | 5.256 | 5.262 | 5.221 | 5.250 | 5,678,061 | +0.03(+0.55%) |
Jun 18, 2014 | 5.227 | 5.250 | 5.198 | 5.221 | 4,646,944 | +0.02(+0.33%) |
Jun 17, 2014 | 5.273 | 5.302 | 5.198 | 5.204 | 4,548,491 | -0.07(-1.41%) |
Jun 16, 2014 | 5.302 | 5.307 | 5.267 | 5.279 | 4,221,468 | +0.01(+0.22%) |
Jun 13, 2014 | 5.267 | 5.302 | 5.233 | 5.267 | 3,576,929 | -0.01(-0.11%) |
Jun 12, 2014 | 5.244 | 5.284 | 5.227 | 5.273 | 3,256,619 | +0.03(+0.66%) |
Jun 11, 2014 | 5.227 | 5.267 | 5.204 | 5.239 | 3,525,904 | +0.02(+0.33%) |
Jun 10, 2014 | 5.273 | 5.289 | 5.216 | 5.221 | 2,971,022 | -0.01(-0.11%) |
Jun 06, 2014 | 5.233 | 5.279 | 5.221 | 5.227 | 4,035,675 | +0.02(+0.33%) |
Jun 05, 2014 | 5.198 | 5.221 | 5.187 | 5.210 | 3,466,987 | +0.02(+0.44%) |
Jun 04, 2014 | 5.216 | 5.221 | 5.164 | 5.187 | 2,737,518 | -0.03(-0.55%) |
Jun 03, 2014 | 5.256 | 5.256 | 5.193 | 5.216 | 3,602,735 | -0.03(-0.66%) |
Jun 02, 2014 | 5.330 | 5.330 | 5.250 | 5.250 | 4,706,691 | -0.05(-0.87%) |
May 30, 2014 | 5.239 | 5.302 | 5.221 | 5.296 | 3,758,448 | +0.06(+1.20%) |
May 29, 2014 | 5.279 | 5.330 | 5.233 | 5.233 | 3,838,542 | -0.03(-0.54%) |
May 28, 2014 | 5.273 | 5.313 | 5.256 | 5.262 | 4,423,695 | +0.00(+0.00%) |
May 27, 2014 | 5.181 | 5.273 | 5.176 | 5.262 | 4,598,232 | +0.08(+1.55%) |
May 23, 2014 | 5.130 | 5.181 | 5.181 | 5.181 | 1,956,378 | +0.03(+0.67%) |
May 22, 2014 | 5.101 | 5.147 | 5.095 | 5.147 | 1,529,012 | +0.05(+0.90%) |
May 21, 2014 | 5.113 | 5.118 | 5.072 | 5.101 | 2,204,969 | -0.02(-0.34%) |
May 20, 2014 | 5.135 | 5.147 | 5.084 | 5.118 | 2,701,548 | -0.02(-0.45%) |
May 19, 2014 | 5.107 | 5.147 | 5.078 | 5.141 | 1,947,785 | +0.03(+0.67%) |
May 16, 2014 | 5.061 | 5.118 | 5.044 | 5.107 | 4,142,171 | +0.03(+0.56%) |
May 15, 2014 | 4.998 | 5.084 | 4.992 | 5.078 | 4,140,381 | +0.07(+1.49%) |
May 14, 2014 | 4.969 | 5.015 | 4.963 | 5.004 | 2,602,192 | +0.05(+1.04%) |
May 13, 2014 | 4.969 | 5.009 | 4.935 | 4.952 | 2,747,145 | -0.02(-0.35%) |
May 12, 2014 | 4.975 | 4.992 | 4.946 | 4.969 | 2,676,949 | +0.00(+0.00%) |
May 09, 2014 | 4.952 | 5.015 | 4.946 | 4.969 | 2,651,919 | +0.00(+0.00%) |
May 08, 2014 | 4.969 | 5.004 | 4.935 | 4.969 | 3,418,553 | -0.03(-0.57%) |
May 07, 2014 | 4.946 | 5.021 | 4.935 | 4.998 | 5,465,758 | +0.06(+1.16%) |
May 06, 2014 | 4.935 | 4.952 | 4.900 | 4.941 | 2,695,409 | +0.01(+0.12%) |
May 05, 2014 | 4.963 | 4.981 | 4.923 | 4.935 | 2,253,647 | -0.04(-0.81%) |
May 02, 2014 | 4.912 | 4.981 | 4.895 | 4.975 | 6,349,307 | +0.04(+0.81%) |