Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.053 | 5.089 | 5.019 | 5.021 | 229,566 | -0.06(-1.25%) |
Jul 30, 2014 | 5.140 | 5.177 | 5.080 | 5.085 | 305,839 | -0.08(-1.47%) |
Jul 29, 2014 | 5.166 | 5.191 | 5.145 | 5.161 | 716,507 | -0.02(-0.34%) |
Jul 28, 2014 | 5.131 | 5.187 | 5.124 | 5.179 | 67,109 | +0.06(+1.14%) |
Jul 25, 2014 | 5.198 | 5.198 | 5.113 | 5.120 | 146,444 | -0.06(-1.19%) |
Jul 24, 2014 | 5.209 | 5.212 | 5.175 | 5.182 | 58,127 | -0.01(-0.27%) |
Jul 23, 2014 | 5.106 | 5.209 | 5.092 | 5.196 | 143,133 | +0.10(+1.94%) |
Jul 22, 2014 | 5.145 | 5.156 | 5.084 | 5.097 | 244,180 | -0.04(-0.82%) |
Jul 21, 2014 | 5.133 | 5.148 | 5.117 | 5.140 | 190,688 | +0.03(+0.52%) |
Jul 18, 2014 | 5.131 | 5.145 | 5.108 | 5.113 | 139,839 | -0.02(-0.31%) |
Jul 17, 2014 | 5.140 | 5.141 | 5.117 | 5.129 | 90,270 | -0.00(-0.07%) |
Jul 16, 2014 | 5.152 | 5.152 | 5.120 | 5.133 | 196,042 | +0.01(+0.21%) |
Jul 15, 2014 | 5.148 | 5.159 | 5.111 | 5.122 | 153,689 | -0.04(-0.72%) |
Jul 14, 2014 | 5.194 | 5.237 | 5.159 | 5.159 | 434,054 | -0.02(-0.34%) |
Jul 11, 2014 | 5.212 | 5.212 | 5.166 | 5.177 | 133,546 | -0.04(-0.78%) |
Jul 10, 2014 | 5.224 | 5.230 | 5.189 | 5.217 | 186,115 | +0.01(+0.14%) |
Jul 09, 2014 | 5.210 | 5.219 | 5.184 | 5.210 | 214,166 | +0.02(+0.34%) |
Jul 08, 2014 | 5.228 | 5.228 | 5.182 | 5.193 | 112,711 | -0.02(-0.44%) |
Jul 07, 2014 | 5.260 | 5.260 | 5.194 | 5.216 | 174,931 | -0.04(-0.84%) |
Jul 03, 2014 | 5.228 | 5.260 | 5.260 | 5.260 | 84,898 | +0.03(+0.54%) |
Jul 02, 2014 | 5.247 | 5.299 | 5.223 | 5.232 | 267,697 | +0.01(+0.14%) |
Jul 01, 2014 | 5.267 | 5.267 | 5.200 | 5.224 | 61,964 | -0.01(-0.20%) |
Jun 30, 2014 | 5.210 | 5.237 | 5.207 | 5.235 | 103,163 | +0.02(+0.47%) |
Jun 27, 2014 | 5.209 | 5.223 | 5.186 | 5.210 | 98,341 | -0.01(-0.20%) |
Jun 26, 2014 | 5.191 | 5.221 | 5.191 | 5.221 | 37,247 | +0.01(+0.24%) |
Jun 25, 2014 | 5.193 | 5.212 | 5.168 | 5.209 | 171,784 | +0.03(+0.65%) |
Jun 24, 2014 | 5.201 | 5.201 | 5.168 | 5.175 | 147,373 | -0.03(-0.51%) |
Jun 23, 2014 | 5.205 | 5.235 | 5.187 | 5.201 | 169,526 | +0.01(+0.20%) |
Jun 20, 2014 | 5.124 | 5.193 | 5.124 | 5.191 | 127,393 | +0.07(+1.35%) |
Jun 19, 2014 | 5.138 | 5.151 | 5.092 | 5.122 | 155,099 | -0.01(-0.14%) |
Jun 18, 2014 | 5.106 | 5.138 | 5.085 | 5.129 | 114,805 | +0.02(+0.45%) |
Jun 17, 2014 | 5.110 | 5.141 | 5.104 | 5.106 | 269,140 | -0.03(-0.52%) |
Jun 16, 2014 | 5.064 | 5.136 | 5.064 | 5.133 | 104,006 | +0.07(+1.36%) |
Jun 13, 2014 | 5.057 | 5.071 | 5.044 | 5.064 | 77,105 | +0.01(+0.10%) |
Jun 12, 2014 | 5.065 | 5.067 | 5.035 | 5.058 | 144,560 | +0.01(+0.25%) |
Jun 11, 2014 | 5.071 | 5.078 | 5.013 | 5.046 | 228,961 | +0.01(+0.18%) |
Jun 10, 2014 | 5.080 | 5.081 | 5.032 | 5.037 | 316,644 | -0.02(-0.45%) |
Jun 06, 2014 | 5.076 | 5.085 | 5.044 | 5.060 | 169,056 | -0.01(-0.21%) |
Jun 05, 2014 | 5.023 | 5.078 | 5.005 | 5.071 | 350,055 | +0.06(+1.16%) |
Jun 04, 2014 | 5.052 | 5.060 | 5.012 | 5.012 | 276,176 | -0.05(-0.94%) |
Jun 03, 2014 | 5.060 | 5.064 | 5.035 | 5.060 | 293,280 | +0.00(+0.00%) |
Jun 02, 2014 | 5.057 | 5.080 | 5.050 | 5.060 | 287,139 | -0.02(-0.42%) |
May 30, 2014 | 5.117 | 5.127 | 5.062 | 5.081 | 2,170,831 | -0.22(-4.13%) |
May 29, 2014 | 5.212 | 5.334 | 5.203 | 5.300 | 188,407 | +0.07(+1.42%) |
May 28, 2014 | 5.247 | 5.247 | 5.184 | 5.226 | 165,484 | +0.01(+0.26%) |
May 27, 2014 | 5.193 | 5.228 | 5.188 | 5.213 | 215,986 | +0.05(+0.98%) |
May 23, 2014 | 5.155 | 5.162 | 5.162 | 5.162 | 112,391 | -0.01(-0.24%) |
May 22, 2014 | 5.160 | 5.179 | 5.129 | 5.174 | 71,087 | +0.04(+0.68%) |
May 21, 2014 | 5.125 | 5.162 | 5.125 | 5.139 | 98,537 | -0.03(-0.61%) |
May 20, 2014 | 5.183 | 5.183 | 5.125 | 5.171 | 99,673 | -0.04(-0.77%) |
May 19, 2014 | 5.192 | 5.230 | 5.192 | 5.211 | 50,404 | +0.04(+0.78%) |
May 16, 2014 | 5.146 | 5.181 | 5.136 | 5.171 | 37,324 | +0.05(+0.95%) |
May 15, 2014 | 5.136 | 5.136 | 5.083 | 5.122 | 72,033 | -0.02(-0.44%) |
May 14, 2014 | 5.104 | 5.145 | 5.104 | 5.145 | 41,022 | +0.03(+0.65%) |
May 13, 2014 | 5.141 | 5.164 | 5.106 | 5.111 | 107,041 | -0.04(-0.74%) |
May 12, 2014 | 5.127 | 5.153 | 5.104 | 5.149 | 76,529 | +0.02(+0.47%) |
May 09, 2014 | 5.167 | 5.178 | 5.115 | 5.125 | 114,714 | -0.08(-1.57%) |
May 08, 2014 | 5.165 | 5.214 | 5.162 | 5.207 | 100,361 | +0.02(+0.37%) |
May 07, 2014 | 5.150 | 5.188 | 5.131 | 5.188 | 175,978 | +0.07(+1.33%) |
May 06, 2014 | 5.164 | 5.164 | 5.094 | 5.120 | 99,185 | -0.04(-0.74%) |
May 05, 2014 | 5.179 | 5.179 | 5.131 | 5.158 | 113,888 | +0.01(+0.20%) |
May 02, 2014 | 5.124 | 5.188 | 5.124 | 5.148 | 146,332 | +0.05(+0.99%) |