Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.064 | 5.064 | 4.960 | 4.976 | 613,395 | -0.08(-1.54%) |
Jul 30, 2014 | 5.050 | 5.193 | 4.988 | 5.054 | 498,810 | +0.03(+0.60%) |
Jul 29, 2014 | 4.918 | 5.128 | 4.902 | 5.024 | 364,150 | +0.10(+1.95%) |
Jul 28, 2014 | 4.830 | 5.002 | 4.746 | 4.928 | 268,005 | +0.05(+1.03%) |
Jul 25, 2014 | 4.930 | 4.930 | 4.720 | 4.878 | 212,765 | -0.08(-1.69%) |
Jul 24, 2014 | 4.970 | 5.150 | 4.902 | 4.962 | 230,125 | +0.00(+0.04%) |
Jul 23, 2014 | 5.360 | 5.450 | 4.910 | 4.960 | 494,395 | -0.34(-6.45%) |
Jul 22, 2014 | 5.202 | 5.350 | 5.200 | 5.302 | 112,765 | +0.15(+2.87%) |
Jul 21, 2014 | 5.204 | 5.300 | 5.154 | 5.154 | 176,035 | +0.00(+0.00%) |
Jul 18, 2014 | 5.246 | 5.358 | 5.128 | 5.154 | 368,345 | +0.00(+0.04%) |
Jul 17, 2014 | 5.520 | 5.540 | 5.148 | 5.152 | 727,300 | -0.40(-7.24%) |
Jul 16, 2014 | 5.736 | 5.790 | 5.510 | 5.554 | 212,860 | -0.11(-1.94%) |
Jul 15, 2014 | 5.832 | 5.920 | 5.622 | 5.664 | 216,940 | -0.09(-1.53%) |
Jul 14, 2014 | 5.742 | 5.886 | 5.686 | 5.752 | 191,085 | +0.07(+1.16%) |
Jul 11, 2014 | 5.754 | 5.790 | 5.640 | 5.686 | 247,730 | -0.14(-2.40%) |
Jul 10, 2014 | 5.474 | 5.898 | 5.206 | 5.826 | 563,835 | +0.12(+2.07%) |
Jul 09, 2014 | 5.882 | 5.949 | 5.600 | 5.708 | 644,030 | -0.20(-3.32%) |
Jul 08, 2014 | 6.122 | 6.140 | 5.766 | 5.904 | 691,740 | -0.30(-4.90%) |
Jul 07, 2014 | 6.196 | 6.260 | 6.036 | 6.208 | 759,260 | +0.17(+2.82%) |
Jul 03, 2014 | 6.292 | 6.038 | 6.038 | 6.038 | 228,500 | +0.03(+0.43%) |
Jul 02, 2014 | 6.134 | 6.256 | 5.979 | 6.012 | 317,150 | -0.15(-2.40%) |
Jul 01, 2014 | 6.444 | 6.518 | 6.098 | 6.160 | 230,125 | -0.24(-3.69%) |
Jun 30, 2014 | 6.002 | 6.398 | 5.998 | 6.396 | 361,700 | +0.35(+5.75%) |
Jun 27, 2014 | 6.268 | 6.318 | 5.946 | 6.048 | 454,565 | -0.25(-4.00%) |
Jun 26, 2014 | 6.270 | 6.397 | 6.244 | 6.300 | 375,625 | +0.03(+0.51%) |
Jun 25, 2014 | 6.164 | 6.300 | 5.878 | 6.268 | 379,190 | +0.23(+3.88%) |
Jun 24, 2014 | 6.304 | 6.438 | 5.936 | 6.034 | 562,765 | -0.29(-4.65%) |
Jun 23, 2014 | 6.460 | 6.678 | 6.174 | 6.328 | 634,980 | -0.10(-1.59%) |
Jun 20, 2014 | 5.980 | 6.440 | 5.808 | 6.430 | 1,096,150 | +0.47(+7.81%) |
Jun 19, 2014 | 5.680 | 6.120 | 5.560 | 5.964 | 838,770 | +0.30(+5.37%) |
Jun 18, 2014 | 5.532 | 5.776 | 5.524 | 5.660 | 389,515 | +0.06(+1.11%) |
Jun 17, 2014 | 5.430 | 5.770 | 5.400 | 5.598 | 572,490 | +0.18(+3.32%) |
Jun 16, 2014 | 5.458 | 5.561 | 5.400 | 5.418 | 209,270 | -0.04(-0.73%) |
Jun 13, 2014 | 5.444 | 5.498 | 5.400 | 5.458 | 261,910 | +0.04(+0.74%) |
Jun 12, 2014 | 5.450 | 5.654 | 5.400 | 5.418 | 346,740 | +0.02(+0.33%) |
Jun 11, 2014 | 5.400 | 5.530 | 5.380 | 5.400 | 313,730 | -0.03(-0.59%) |
Jun 10, 2014 | 5.402 | 5.550 | 5.376 | 5.432 | 393,660 | +0.01(+0.22%) |
Jun 06, 2014 | 5.494 | 5.512 | 5.130 | 5.420 | 484,930 | -0.01(-0.26%) |
Jun 05, 2014 | 5.442 | 5.598 | 5.332 | 5.434 | 375,395 | -0.08(-1.49%) |
Jun 04, 2014 | 5.314 | 5.570 | 5.200 | 5.516 | 572,960 | +0.12(+2.22%) |
Jun 03, 2014 | 5.428 | 5.448 | 5.334 | 5.396 | 424,895 | -0.00(-0.07%) |
Jun 02, 2014 | 5.420 | 5.474 | 5.360 | 5.400 | 244,810 | +0.00(+0.00%) |
May 30, 2014 | 5.426 | 5.470 | 5.330 | 5.400 | 510,740 | -0.09(-1.60%) |
May 29, 2014 | 5.400 | 5.738 | 5.339 | 5.488 | 1,026,630 | +0.09(+1.63%) |
May 28, 2014 | 5.098 | 5.478 | 5.064 | 5.400 | 1,268,230 | +0.34(+6.72%) |
May 27, 2014 | 4.780 | 5.080 | 4.780 | 5.060 | 602,415 | +0.31(+6.57%) |
May 23, 2014 | 4.602 | 4.748 | 4.748 | 4.748 | 494,000 | +0.15(+3.22%) |
May 22, 2014 | 4.760 | 4.840 | 4.600 | 4.600 | 517,870 | -0.00(-0.09%) |
May 21, 2014 | 4.506 | 4.720 | 4.506 | 4.604 | 836,195 | +0.23(+5.31%) |
May 20, 2014 | 4.702 | 4.800 | 4.356 | 4.372 | 1,334,590 | -0.35(-7.49%) |
May 19, 2014 | 4.614 | 4.872 | 4.610 | 4.726 | 838,050 | +0.14(+3.14%) |
May 16, 2014 | 4.954 | 5.080 | 4.580 | 4.582 | 2,450,205 | -0.44(-8.73%) |
May 15, 2014 | 5.692 | 5.696 | 4.900 | 5.020 | 9,579,230 | -0.80(-13.72%) |
May 14, 2014 | 6.682 | 6.800 | 5.816 | 5.818 | 802,325 | -0.86(-12.93%) |
May 13, 2014 | 7.240 | 7.498 | 6.670 | 6.682 | 903,880 | -0.87(-11.57%) |
May 12, 2014 | 7.544 | 7.926 | 7.356 | 7.556 | 188,255 | +0.19(+2.55%) |
May 09, 2014 | 7.124 | 7.432 | 6.898 | 7.368 | 264,085 | +0.21(+2.88%) |
May 08, 2014 | 7.812 | 7.864 | 7.102 | 7.162 | 236,365 | -0.73(-9.25%) |
May 07, 2014 | 8.349 | 8.368 | 7.644 | 7.892 | 93,140 | -0.45(-5.39%) |
May 06, 2014 | 8.128 | 8.516 | 8.126 | 8.342 | 50,615 | +0.01(+0.17%) |
May 05, 2014 | 8.378 | 8.692 | 8.157 | 8.328 | 194,295 | -0.21(-2.51%) |
May 02, 2014 | 8.118 | 8.570 | 8.118 | 8.542 | 66,530 | +0.24(+2.89%) |