Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.652 | 5.652 | 5.614 | 5.614 | 9,538 | -0.06(-1.08%) |
Jul 30, 2014 | 5.713 | 5.774 | 5.645 | 5.675 | 15,547 | -0.03(-0.53%) |
Jul 29, 2014 | 5.691 | 5.763 | 5.691 | 5.706 | 7,357 | +0.02(+0.40%) |
Jul 28, 2014 | 5.698 | 5.721 | 5.683 | 5.683 | 36,693 | -0.11(-1.97%) |
Jul 25, 2014 | 5.454 | 5.797 | 5.454 | 5.797 | 14,458 | -0.12(-2.06%) |
Jul 24, 2014 | 5.897 | 5.927 | 5.736 | 5.919 | 19,002 | +0.08(+1.44%) |
Jul 23, 2014 | 5.835 | 5.891 | 5.820 | 5.835 | 24,593 | +0.00(+0.00%) |
Jul 22, 2014 | 5.980 | 5.980 | 5.820 | 5.835 | 6,291 | -0.02(-0.39%) |
Jul 21, 2014 | 5.897 | 5.904 | 5.797 | 5.858 | 8,306 | +0.04(+0.63%) |
Jul 18, 2014 | 5.797 | 5.822 | 5.767 | 5.822 | 2,367 | -0.08(-1.39%) |
Jul 17, 2014 | 5.904 | 5.904 | 5.874 | 5.904 | 3,241 | +0.03(+0.52%) |
Jul 16, 2014 | 5.858 | 5.912 | 5.813 | 5.874 | 24,623 | +0.06(+0.98%) |
Jul 15, 2014 | 5.874 | 5.874 | 5.729 | 5.816 | 12,217 | -0.06(-0.97%) |
Jul 14, 2014 | 5.744 | 5.941 | 5.721 | 5.874 | 25,403 | +0.11(+1.99%) |
Jul 11, 2014 | 5.764 | 5.855 | 5.759 | 5.759 | 4,763 | -0.03(-0.53%) |
Jul 10, 2014 | 5.752 | 5.973 | 5.736 | 5.790 | 14,269 | +0.11(+1.88%) |
Jul 09, 2014 | 5.584 | 5.774 | 5.584 | 5.683 | 33,313 | +0.10(+1.78%) |
Jul 08, 2014 | 5.874 | 5.874 | 5.416 | 5.584 | 52,963 | -0.28(-4.81%) |
Jul 07, 2014 | 5.980 | 5.980 | 5.866 | 5.866 | 31,165 | -0.08(-1.41%) |
Jul 03, 2014 | 5.935 | 5.950 | 5.950 | 5.950 | 9,963 | +0.02(+0.26%) |
Jul 02, 2014 | 5.944 | 5.950 | 5.920 | 5.935 | 1,563 | -0.02(-0.26%) |
Jul 01, 2014 | 5.988 | 5.988 | 5.950 | 5.950 | 5,799 | +0.01(+0.13%) |
Jun 30, 2014 | 5.980 | 5.980 | 5.912 | 5.942 | 12,718 | +0.00(+0.00%) |
Jun 27, 2014 | 5.858 | 5.942 | 5.858 | 5.942 | 15,691 | +0.04(+0.65%) |
Jun 26, 2014 | 5.858 | 5.972 | 5.858 | 5.904 | 3,130 | -0.02(-0.39%) |
Jun 25, 2014 | 5.858 | 5.950 | 5.858 | 5.927 | 6,279 | -0.02(-0.26%) |
Jun 24, 2014 | 5.874 | 5.942 | 5.874 | 5.942 | 2,502 | +0.05(+0.88%) |
Jun 23, 2014 | 5.942 | 5.961 | 5.851 | 5.890 | 5,956 | -0.05(-0.87%) |
Jun 20, 2014 | 5.767 | 5.942 | 5.754 | 5.942 | 78,027 | +0.11(+1.83%) |
Jun 19, 2014 | 5.866 | 5.889 | 5.805 | 5.835 | 3,594 | +0.02(+0.26%) |
Jun 18, 2014 | 5.912 | 5.942 | 5.736 | 5.820 | 40,951 | -0.06(-1.04%) |
Jun 17, 2014 | 5.889 | 5.948 | 5.805 | 5.881 | 7,267 | -0.05(-0.77%) |
Jun 16, 2014 | 5.843 | 5.973 | 5.813 | 5.927 | 5,644 | +0.05(+0.91%) |
Jun 13, 2014 | 5.790 | 5.874 | 5.790 | 5.874 | 8,775 | +0.11(+1.99%) |
Jun 12, 2014 | 5.958 | 6.019 | 5.683 | 5.759 | 72,246 | -0.20(-3.33%) |
Jun 11, 2014 | 5.889 | 5.965 | 5.874 | 5.958 | 126,068 | +0.07(+1.17%) |
Jun 10, 2014 | 5.950 | 5.950 | 5.851 | 5.889 | 11,074 | +0.03(+0.52%) |
Jun 06, 2014 | 5.881 | 5.889 | 5.737 | 5.859 | 126,679 | +0.02(+0.26%) |
Jun 05, 2014 | 5.851 | 5.881 | 5.699 | 5.843 | 8,423 | -0.02(-0.26%) |
Jun 04, 2014 | 5.684 | 5.881 | 5.684 | 5.859 | 83,972 | +0.14(+2.39%) |
Jun 03, 2014 | 5.776 | 5.873 | 5.707 | 5.722 | 11,120 | -0.13(-2.21%) |
Jun 02, 2014 | 5.760 | 5.866 | 5.721 | 5.851 | 39,708 | +0.03(+0.46%) |
May 30, 2014 | 5.714 | 5.851 | 5.706 | 5.824 | 129,382 | +0.13(+2.20%) |
May 29, 2014 | 5.691 | 5.737 | 5.691 | 5.699 | 7,228 | -0.04(-0.66%) |
May 28, 2014 | 5.699 | 5.737 | 5.691 | 5.737 | 5,148 | +0.05(+0.80%) |
May 27, 2014 | 5.699 | 5.699 | 5.676 | 5.691 | 25,979 | -0.04(-0.66%) |
May 23, 2014 | 5.684 | 5.729 | 5.729 | 5.729 | 5,790 | +0.14(+2.45%) |
May 22, 2014 | 5.661 | 5.798 | 5.593 | 5.593 | 8,348 | -0.14(-2.52%) |
May 21, 2014 | 5.767 | 5.775 | 5.729 | 5.737 | 42,136 | +0.02(+0.27%) |
May 20, 2014 | 5.631 | 5.767 | 5.593 | 5.722 | 35,006 | +0.04(+0.67%) |
May 19, 2014 | 5.622 | 5.804 | 5.622 | 5.684 | 4,166 | -0.05(-0.80%) |
May 16, 2014 | 5.727 | 5.752 | 5.585 | 5.729 | 23,234 | +0.05(+0.80%) |
May 15, 2014 | 5.729 | 5.729 | 5.585 | 5.684 | 19,424 | -0.06(-1.06%) |
May 14, 2014 | 5.684 | 5.836 | 5.684 | 5.745 | 17,340 | -0.08(-1.31%) |
May 13, 2014 | 5.729 | 5.889 | 5.699 | 5.821 | 16,992 | +0.06(+1.11%) |
May 12, 2014 | 5.692 | 5.805 | 5.692 | 5.757 | 28,421 | -0.02(-0.32%) |
May 09, 2014 | 5.836 | 5.836 | 5.752 | 5.775 | 5,556 | -0.03(-0.52%) |
May 08, 2014 | 5.812 | 5.813 | 5.760 | 5.805 | 3,830 | +0.04(+0.66%) |
May 07, 2014 | 5.684 | 5.775 | 5.684 | 5.767 | 30,209 | +0.06(+1.07%) |
May 06, 2014 | 5.783 | 5.783 | 5.707 | 5.707 | 8,813 | -0.11(-1.96%) |
May 05, 2014 | 5.714 | 5.843 | 5.714 | 5.821 | 7,618 | +0.02(+0.26%) |
May 02, 2014 | 5.775 | 5.821 | 5.775 | 5.805 | 17,613 | +0.01(+0.13%) |