Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.694 | 5.715 | 5.630 | 5.687 | 68,202 | -0.01(-0.11%) |
Jul 30, 2014 | 5.694 | 5.725 | 5.681 | 5.694 | 90,158 | +0.00(+0.00%) |
Jul 29, 2014 | 5.694 | 5.719 | 5.679 | 5.694 | 132,059 | +0.04(+0.78%) |
Jul 28, 2014 | 5.668 | 5.719 | 5.649 | 5.649 | 61,141 | +0.01(+0.11%) |
Jul 25, 2014 | 5.681 | 5.725 | 5.643 | 5.643 | 39,160 | -0.02(-0.34%) |
Jul 24, 2014 | 5.719 | 5.732 | 5.662 | 5.662 | 84,627 | -0.03(-0.56%) |
Jul 23, 2014 | 5.675 | 5.719 | 5.643 | 5.694 | 113,057 | +0.01(+0.11%) |
Jul 22, 2014 | 5.675 | 5.700 | 5.675 | 5.687 | 46,404 | +0.00(+0.00%) |
Jul 21, 2014 | 5.675 | 5.700 | 5.643 | 5.687 | 73,968 | +0.01(+0.22%) |
Jul 18, 2014 | 5.656 | 5.694 | 5.649 | 5.675 | 68,700 | +0.01(+0.11%) |
Jul 17, 2014 | 5.687 | 5.706 | 5.662 | 5.668 | 59,579 | -0.03(-0.44%) |
Jul 16, 2014 | 5.706 | 5.706 | 5.687 | 5.694 | 115,028 | +0.01(+0.11%) |
Jul 15, 2014 | 5.706 | 5.713 | 5.649 | 5.687 | 76,518 | -0.02(-0.33%) |
Jul 14, 2014 | 5.662 | 5.706 | 5.660 | 5.706 | 121,667 | +0.01(+0.22%) |
Jul 11, 2014 | 5.694 | 5.706 | 5.643 | 5.694 | 247,778 | -0.01(-0.11%) |
Jul 10, 2014 | 5.694 | 5.700 | 5.662 | 5.700 | 62,644 | +0.00(+0.03%) |
Jul 09, 2014 | 5.643 | 5.706 | 5.643 | 5.698 | 82,455 | +0.04(+0.64%) |
Jul 08, 2014 | 5.687 | 5.701 | 5.662 | 5.662 | 26,674 | -0.01(-0.11%) |
Jul 07, 2014 | 5.706 | 5.706 | 5.649 | 5.668 | 117,840 | -0.01(-0.11%) |
Jul 03, 2014 | 5.662 | 5.675 | 5.675 | 5.675 | 40,149 | -0.03(-0.55%) |
Jul 02, 2014 | 5.694 | 5.706 | 5.624 | 5.706 | 144,693 | +0.01(+0.22%) |
Jul 01, 2014 | 5.592 | 5.694 | 5.592 | 5.694 | 152,225 | +0.08(+1.47%) |
Jun 30, 2014 | 5.605 | 5.694 | 5.599 | 5.611 | 85,295 | -0.04(-0.67%) |
Jun 27, 2014 | 5.694 | 5.694 | 5.548 | 5.649 | 230,143 | -0.01(-0.22%) |
Jun 26, 2014 | 5.687 | 5.725 | 5.662 | 5.662 | 30,009 | +0.00(+0.00%) |
Jun 25, 2014 | 5.681 | 5.694 | 5.662 | 5.662 | 35,058 | -0.03(-0.56%) |
Jun 24, 2014 | 5.694 | 5.694 | 5.668 | 5.694 | 95,363 | +0.00(+0.00%) |
Jun 23, 2014 | 5.751 | 5.751 | 5.662 | 5.694 | 79,912 | +0.00(+0.00%) |
Jun 20, 2014 | 5.694 | 5.696 | 5.656 | 5.694 | 161,958 | +0.02(+0.33%) |
Jun 19, 2014 | 5.662 | 5.694 | 5.637 | 5.675 | 44,948 | +0.03(+0.45%) |
Jun 18, 2014 | 5.694 | 5.719 | 5.599 | 5.649 | 69,470 | -0.04(-0.78%) |
Jun 17, 2014 | 5.662 | 5.694 | 5.650 | 5.694 | 63,586 | +0.04(+0.78%) |
Jun 16, 2014 | 5.668 | 5.694 | 5.649 | 5.649 | 100,606 | -0.03(-0.56%) |
Jun 13, 2014 | 5.649 | 5.725 | 5.649 | 5.681 | 83,748 | -0.04(-0.66%) |
Jun 12, 2014 | 5.694 | 5.789 | 5.662 | 5.719 | 177,230 | -0.04(-0.66%) |
Jun 11, 2014 | 5.808 | 5.825 | 5.757 | 5.757 | 137,953 | -0.05(-0.87%) |
Jun 10, 2014 | 5.789 | 5.896 | 5.789 | 5.808 | 149,993 | +0.01(+0.22%) |
Jun 06, 2014 | 5.687 | 5.839 | 5.643 | 5.795 | 179,807 | +0.17(+3.04%) |
Jun 05, 2014 | 5.656 | 5.700 | 5.624 | 5.624 | 195,800 | -0.04(-0.67%) |
Jun 04, 2014 | 5.611 | 5.662 | 5.561 | 5.662 | 254,781 | +0.08(+1.47%) |
Jun 03, 2014 | 5.536 | 5.580 | 5.491 | 5.580 | 167,836 | +0.04(+0.80%) |
Jun 02, 2014 | 5.390 | 5.555 | 5.390 | 5.536 | 186,531 | +0.18(+3.43%) |
May 30, 2014 | 5.428 | 5.472 | 5.352 | 5.352 | 307,842 | -0.03(-0.47%) |
May 29, 2014 | 5.282 | 5.377 | 5.282 | 5.377 | 73,699 | +0.09(+1.80%) |
May 28, 2014 | 5.384 | 5.384 | 5.282 | 5.282 | 148,594 | -0.06(-1.07%) |
May 27, 2014 | 5.327 | 5.403 | 5.301 | 5.339 | 138,439 | +0.02(+0.36%) |
May 23, 2014 | 5.257 | 5.320 | 5.320 | 5.320 | 97,054 | +0.05(+0.96%) |
May 22, 2014 | 5.257 | 5.281 | 5.232 | 5.270 | 100,091 | +0.02(+0.36%) |
May 21, 2014 | 5.245 | 5.308 | 5.238 | 5.251 | 155,199 | +0.01(+0.12%) |
May 20, 2014 | 5.244 | 5.295 | 5.238 | 5.245 | 71,230 | -0.01(-0.24%) |
May 19, 2014 | 5.250 | 5.257 | 5.156 | 5.257 | 106,880 | +0.02(+0.36%) |
May 16, 2014 | 5.251 | 5.251 | 5.207 | 5.238 | 107,371 | +0.02(+0.36%) |
May 15, 2014 | 5.219 | 5.231 | 5.188 | 5.219 | 68,730 | +0.02(+0.36%) |
May 14, 2014 | 5.244 | 5.244 | 5.200 | 5.200 | 58,240 | -0.02(-0.36%) |
May 13, 2014 | 5.219 | 5.244 | 5.207 | 5.219 | 65,007 | +0.00(+0.00%) |
May 12, 2014 | 5.226 | 5.308 | 5.188 | 5.219 | 57,472 | +0.01(+0.12%) |
May 09, 2014 | 5.162 | 5.213 | 5.162 | 5.213 | 58,990 | +0.04(+0.86%) |
May 08, 2014 | 5.219 | 5.219 | 5.156 | 5.169 | 42,893 | -0.03(-0.49%) |
May 07, 2014 | 5.200 | 5.219 | 5.194 | 5.194 | 111,503 | -0.01(-0.12%) |
May 06, 2014 | 5.150 | 5.219 | 5.137 | 5.200 | 137,038 | +0.08(+1.48%) |
May 05, 2014 | 5.099 | 5.137 | 5.099 | 5.124 | 114,812 | -0.01(-0.25%) |
May 02, 2014 | 5.143 | 5.150 | 5.131 | 5.137 | 103,336 | +0.00(+0.00%) |