Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.040 | 5.186 | 4.920 | 4.990 | 84,990 | -0.12(-2.35%) |
Jul 30, 2014 | 5.140 | 5.150 | 5.090 | 5.110 | 46,061 | +0.01(+0.20%) |
Jul 29, 2014 | 5.010 | 5.230 | 4.970 | 5.100 | 74,526 | +0.10(+2.00%) |
Jul 28, 2014 | 5.150 | 5.210 | 4.990 | 5.000 | 97,679 | -0.15(-2.91%) |
Jul 25, 2014 | 5.110 | 5.200 | 5.110 | 5.150 | 59,780 | -0.03(-0.58%) |
Jul 24, 2014 | 5.190 | 5.360 | 5.100 | 5.180 | 167,788 | -0.01(-0.19%) |
Jul 23, 2014 | 5.460 | 5.510 | 5.130 | 5.190 | 116,559 | -0.24(-4.42%) |
Jul 22, 2014 | 5.420 | 5.540 | 5.420 | 5.430 | 58,637 | +0.04(+0.74%) |
Jul 21, 2014 | 5.260 | 5.440 | 5.200 | 5.390 | 64,526 | +0.07(+1.32%) |
Jul 18, 2014 | 5.170 | 5.390 | 5.170 | 5.320 | 106,666 | +0.11(+2.11%) |
Jul 17, 2014 | 5.240 | 5.400 | 5.170 | 5.210 | 99,510 | -0.09(-1.70%) |
Jul 16, 2014 | 5.280 | 5.340 | 5.185 | 5.300 | 89,335 | +0.07(+1.34%) |
Jul 15, 2014 | 5.170 | 5.440 | 5.170 | 5.230 | 68,259 | -0.19(-3.51%) |
Jul 14, 2014 | 5.250 | 5.490 | 5.246 | 5.420 | 85,255 | +0.19(+3.63%) |
Jul 11, 2014 | 5.230 | 5.330 | 5.160 | 5.230 | 52,844 | -0.03(-0.57%) |
Jul 10, 2014 | 5.160 | 5.300 | 5.100 | 5.260 | 109,210 | -0.05(-0.94%) |
Jul 09, 2014 | 5.340 | 5.420 | 5.160 | 5.310 | 95,913 | -0.02(-0.38%) |
Jul 08, 2014 | 5.620 | 5.620 | 5.200 | 5.330 | 184,867 | -0.28(-4.99%) |
Jul 07, 2014 | 5.540 | 5.670 | 5.420 | 5.610 | 148,006 | +0.07(+1.26%) |
Jul 03, 2014 | 5.610 | 5.540 | 5.540 | 5.540 | 41,400 | -0.06(-1.07%) |
Jul 02, 2014 | 5.940 | 6.090 | 5.590 | 5.600 | 137,801 | -0.37(-6.20%) |
Jul 01, 2014 | 5.520 | 6.000 | 5.520 | 5.970 | 168,681 | +0.46(+8.35%) |
Jun 30, 2014 | 5.580 | 5.640 | 5.450 | 5.510 | 152,773 | -0.06(-1.08%) |
Jun 27, 2014 | 5.430 | 5.740 | 5.430 | 5.570 | 386,842 | +0.07(+1.27%) |
Jun 26, 2014 | 5.530 | 5.530 | 5.300 | 5.500 | 153,043 | -0.02(-0.36%) |
Jun 25, 2014 | 5.570 | 5.720 | 5.460 | 5.520 | 114,242 | -0.11(-1.95%) |
Jun 24, 2014 | 5.610 | 5.860 | 5.590 | 5.630 | 86,192 | +0.02(+0.36%) |
Jun 23, 2014 | 5.800 | 6.010 | 5.580 | 5.610 | 155,269 | -0.20(-3.44%) |
Jun 20, 2014 | 5.920 | 5.955 | 5.730 | 5.810 | 587,176 | -0.08(-1.36%) |
Jun 19, 2014 | 5.800 | 5.990 | 5.630 | 5.890 | 81,644 | +0.14(+2.43%) |
Jun 18, 2014 | 5.650 | 5.800 | 5.620 | 5.750 | 58,746 | +0.08(+1.41%) |
Jun 17, 2014 | 5.490 | 5.750 | 5.450 | 5.670 | 97,762 | +0.19(+3.47%) |
Jun 16, 2014 | 5.220 | 5.540 | 5.100 | 5.480 | 192,241 | +0.24(+4.58%) |
Jun 13, 2014 | 5.230 | 5.270 | 5.130 | 5.240 | 81,095 | +0.00(+0.00%) |
Jun 12, 2014 | 5.460 | 5.490 | 5.190 | 5.240 | 115,316 | -0.25(-4.55%) |
Jun 11, 2014 | 5.460 | 5.570 | 5.400 | 5.490 | 81,010 | +0.05(+0.92%) |
Jun 10, 2014 | 5.540 | 5.630 | 5.400 | 5.440 | 86,122 | +0.02(+0.37%) |
Jun 06, 2014 | 5.300 | 5.450 | 5.280 | 5.420 | 86,830 | +0.12(+2.26%) |
Jun 05, 2014 | 5.140 | 5.350 | 5.140 | 5.300 | 109,949 | +0.15(+2.91%) |
Jun 04, 2014 | 5.200 | 5.430 | 5.100 | 5.150 | 129,318 | -0.06(-1.15%) |
Jun 03, 2014 | 5.230 | 5.340 | 5.200 | 5.210 | 188,559 | -0.02(-0.38%) |
Jun 02, 2014 | 5.600 | 5.600 | 5.210 | 5.230 | 148,480 | -0.33(-5.94%) |
May 30, 2014 | 5.880 | 5.880 | 5.515 | 5.560 | 97,903 | -0.29(-4.96%) |
May 29, 2014 | 5.790 | 5.960 | 5.730 | 5.850 | 60,745 | +0.10(+1.74%) |
May 28, 2014 | 5.890 | 6.004 | 5.710 | 5.750 | 114,539 | -0.19(-3.20%) |
May 27, 2014 | 5.720 | 6.040 | 5.635 | 5.940 | 92,769 | +0.28(+4.95%) |
May 23, 2014 | 5.600 | 5.660 | 5.660 | 5.660 | 94,900 | +0.01(+0.18%) |
May 22, 2014 | 5.490 | 5.670 | 5.490 | 5.650 | 12,540 | +0.15(+2.73%) |
May 21, 2014 | 5.490 | 5.560 | 5.330 | 5.500 | 56,626 | +0.02(+0.36%) |
May 20, 2014 | 5.540 | 5.590 | 5.420 | 5.480 | 146,445 | -0.10(-1.79%) |
May 19, 2014 | 5.490 | 5.600 | 5.410 | 5.580 | 39,696 | +0.04(+0.72%) |
May 16, 2014 | 5.320 | 5.560 | 5.320 | 5.540 | 95,041 | +0.20(+3.75%) |
May 15, 2014 | 5.450 | 5.580 | 5.310 | 5.340 | 112,473 | -0.16(-2.91%) |
May 14, 2014 | 5.540 | 5.666 | 5.480 | 5.500 | 94,379 | -0.06(-1.08%) |
May 13, 2014 | 5.660 | 5.720 | 5.560 | 5.560 | 42,494 | -0.14(-2.46%) |
May 12, 2014 | 5.450 | 5.760 | 5.450 | 5.700 | 103,072 | +0.29(+5.36%) |
May 09, 2014 | 5.250 | 5.480 | 5.250 | 5.410 | 86,173 | +0.14(+2.66%) |
May 08, 2014 | 5.300 | 5.300 | 5.120 | 5.270 | 150,403 | -0.05(-0.94%) |
May 07, 2014 | 5.220 | 5.520 | 5.190 | 5.320 | 164,195 | -0.49(-8.43%) |
May 06, 2014 | 6.010 | 6.050 | 5.800 | 5.810 | 128,780 | -0.25(-4.13%) |
May 05, 2014 | 6.280 | 6.350 | 5.974 | 6.060 | 143,399 | -0.29(-4.57%) |
May 02, 2014 | 6.050 | 6.360 | 6.020 | 6.350 | 120,372 | +0.34(+5.66%) |