Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.414 | 5.434 | 5.383 | 5.394 | 11,829,289 | -0.08(-1.47%) |
Jul 30, 2014 | 5.468 | 5.495 | 5.451 | 5.475 | 5,455,609 | +0.02(+0.45%) |
Jul 29, 2014 | 5.499 | 5.499 | 5.446 | 5.450 | 7,906,897 | -0.05(-0.88%) |
Jul 28, 2014 | 5.451 | 5.502 | 5.436 | 5.499 | 9,433,133 | +0.07(+1.23%) |
Jul 25, 2014 | 5.470 | 5.479 | 5.417 | 5.432 | 5,312,572 | -0.06(-1.02%) |
Jul 24, 2014 | 5.506 | 5.522 | 5.446 | 5.488 | 8,956,460 | +0.03(+0.50%) |
Jul 23, 2014 | 5.503 | 5.503 | 5.441 | 5.460 | 13,633,144 | +0.12(+2.17%) |
Jul 22, 2014 | 5.307 | 5.376 | 5.302 | 5.344 | 13,616,985 | +0.08(+1.53%) |
Jul 21, 2014 | 5.248 | 5.267 | 5.183 | 5.263 | 19,070,136 | -0.07(-1.36%) |
Jul 18, 2014 | 5.276 | 5.346 | 5.261 | 5.336 | 11,972,194 | +0.10(+1.92%) |
Jul 17, 2014 | 5.337 | 5.358 | 5.229 | 5.236 | 12,967,235 | -0.16(-2.94%) |
Jul 16, 2014 | 5.288 | 5.396 | 5.288 | 5.394 | 28,455,098 | +0.14(+2.72%) |
Jul 15, 2014 | 5.275 | 5.290 | 5.233 | 5.252 | 16,984,098 | -0.03(-0.56%) |
Jul 14, 2014 | 5.284 | 5.323 | 5.263 | 5.281 | 19,880,036 | -0.05(-1.01%) |
Jul 11, 2014 | 5.525 | 5.560 | 5.253 | 5.335 | 40,601,232 | -0.14(-2.57%) |
Jul 10, 2014 | 5.371 | 5.485 | 5.343 | 5.476 | 21,044,660 | +0.06(+1.13%) |
Jul 09, 2014 | 5.431 | 5.450 | 5.388 | 5.415 | 13,271,460 | -0.05(-0.94%) |
Jul 08, 2014 | 5.459 | 5.487 | 5.443 | 5.466 | 17,046,100 | -0.00(-0.05%) |
Jul 07, 2014 | 5.436 | 5.483 | 5.420 | 5.469 | 17,518,594 | +0.18(+3.44%) |
Jul 03, 2014 | 5.292 | 5.287 | 5.287 | 5.287 | 34,845,200 | +0.01(+0.15%) |
Jul 02, 2014 | 5.299 | 5.302 | 5.264 | 5.279 | 9,735,325 | -0.01(-0.19%) |
Jul 01, 2014 | 5.276 | 5.314 | 5.264 | 5.289 | 7,297,543 | -0.00(-0.04%) |
Jun 30, 2014 | 5.287 | 5.333 | 5.286 | 5.291 | 10,489,850 | +0.01(+0.11%) |
Jun 27, 2014 | 5.254 | 5.286 | 5.237 | 5.285 | 9,394,231 | +0.10(+2.01%) |
Jun 26, 2014 | 5.210 | 5.231 | 5.171 | 5.181 | 9,513,386 | -0.07(-1.28%) |
Jun 25, 2014 | 5.203 | 5.254 | 5.196 | 5.248 | 10,452,371 | +0.04(+0.76%) |
Jun 24, 2014 | 5.269 | 5.417 | 5.201 | 5.208 | 10,845,721 | -0.05(-1.01%) |
Jun 23, 2014 | 5.295 | 5.295 | 5.225 | 5.261 | 11,065,709 | -0.11(-2.09%) |
Jun 20, 2014 | 5.385 | 5.409 | 5.331 | 5.374 | 15,210,446 | -0.00(-0.06%) |
Jun 19, 2014 | 5.428 | 5.438 | 5.334 | 5.377 | 13,072,651 | +0.04(+0.81%) |
Jun 18, 2014 | 5.293 | 5.342 | 5.259 | 5.333 | 9,718,038 | +0.04(+0.69%) |
Jun 17, 2014 | 5.291 | 5.325 | 5.280 | 5.297 | 13,423,888 | +0.02(+0.45%) |
Jun 16, 2014 | 5.287 | 5.303 | 5.248 | 5.273 | 17,215,144 | +0.03(+0.59%) |
Jun 13, 2014 | 5.244 | 5.254 | 5.207 | 5.242 | 10,347,519 | +0.03(+0.54%) |
Jun 12, 2014 | 5.254 | 5.287 | 5.158 | 5.214 | 36,027,236 | -0.10(-1.95%) |
Jun 11, 2014 | 5.236 | 5.344 | 5.230 | 5.318 | 33,053,186 | +0.24(+4.70%) |
Jun 10, 2014 | 5.152 | 5.159 | 5.046 | 5.079 | 17,170,940 | +0.03(+0.56%) |
Jun 06, 2014 | 5.022 | 5.065 | 5.013 | 5.051 | 9,717,526 | +0.04(+0.72%) |
Jun 05, 2014 | 4.995 | 5.029 | 4.985 | 5.015 | 9,158,798 | +0.03(+0.64%) |
Jun 04, 2014 | 5.014 | 5.014 | 4.957 | 4.983 | 13,421,605 | -0.06(-1.27%) |
Jun 03, 2014 | 5.040 | 5.050 | 5.012 | 5.047 | 10,716,327 | -0.03(-0.57%) |
Jun 02, 2014 | 5.019 | 5.099 | 5.009 | 5.076 | 19,676,836 | +0.08(+1.63%) |
May 30, 2014 | 4.915 | 5.000 | 4.903 | 4.995 | 36,927,792 | +0.07(+1.34%) |
May 29, 2014 | 4.864 | 4.933 | 4.862 | 4.929 | 27,537,682 | -0.04(-0.80%) |
May 28, 2014 | 5.102 | 5.116 | 4.942 | 4.968 | 35,303,324 | -0.17(-3.33%) |
May 27, 2014 | 5.167 | 5.196 | 5.110 | 5.139 | 8,605,426 | +0.03(+0.51%) |
May 23, 2014 | 5.098 | 5.113 | 5.113 | 5.113 | 45,574,664 | -0.00(-0.09%) |
May 22, 2014 | 5.147 | 5.162 | 5.115 | 5.118 | 9,446,950 | -0.06(-1.14%) |
May 21, 2014 | 5.218 | 5.224 | 5.168 | 5.177 | 12,515,682 | +0.05(+0.91%) |
May 20, 2014 | 5.079 | 5.163 | 5.079 | 5.131 | 16,016,941 | +0.07(+1.40%) |
May 19, 2014 | 5.029 | 5.084 | 4.995 | 5.060 | 21,976,606 | -0.11(-2.07%) |
May 16, 2014 | 5.210 | 5.212 | 5.097 | 5.167 | 22,000,918 | -0.05(-1.04%) |
May 15, 2014 | 5.328 | 5.334 | 5.182 | 5.221 | 23,034,678 | -0.06(-1.21%) |
May 14, 2014 | 5.292 | 5.311 | 5.240 | 5.285 | 11,145,168 | +0.01(+0.22%) |
May 13, 2014 | 5.273 | 5.299 | 5.261 | 5.273 | 13,712,455 | +0.03(+0.63%) |
May 12, 2014 | 5.228 | 5.251 | 5.170 | 5.240 | 14,389,279 | +0.14(+2.82%) |
May 09, 2014 | 5.037 | 5.113 | 5.018 | 5.097 | 14,603,488 | +0.10(+2.08%) |
May 08, 2014 | 4.988 | 5.026 | 4.959 | 4.993 | 17,075,404 | +0.01(+0.21%) |
May 07, 2014 | 4.998 | 4.999 | 4.900 | 4.982 | 26,261,438 | -0.19(-3.73%) |
May 06, 2014 | 5.136 | 5.202 | 5.106 | 5.175 | 12,894,510 | +0.01(+0.13%) |
May 05, 2014 | 5.161 | 5.173 | 5.114 | 5.168 | 7,434,581 | -0.02(-0.47%) |
May 02, 2014 | 5.206 | 5.237 | 5.181 | 5.193 | 11,831,692 | +0.01(+0.28%) |