Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.551 | 5.551 | 5.488 | 5.508 | 1,095,071 | -0.03(-0.48%) |
Jul 30, 2014 | 5.495 | 5.568 | 5.468 | 5.535 | 1,562,764 | +0.10(+1.77%) |
Jul 29, 2014 | 5.442 | 5.495 | 5.425 | 5.438 | 814,991 | -0.02(-0.30%) |
Jul 28, 2014 | 5.442 | 5.482 | 5.442 | 5.455 | 789,259 | +0.00(+0.06%) |
Jul 25, 2014 | 5.455 | 5.475 | 5.435 | 5.452 | 900,217 | -0.01(-0.24%) |
Jul 24, 2014 | 5.498 | 5.508 | 5.458 | 5.465 | 548,337 | -0.03(-0.48%) |
Jul 23, 2014 | 5.485 | 5.505 | 5.476 | 5.492 | 588,629 | +0.00(+0.00%) |
Jul 22, 2014 | 5.472 | 5.505 | 5.462 | 5.492 | 723,168 | +0.02(+0.36%) |
Jul 21, 2014 | 5.488 | 5.492 | 5.452 | 5.472 | 561,158 | -0.03(-0.54%) |
Jul 18, 2014 | 5.495 | 5.529 | 5.488 | 5.502 | 677,458 | +0.00(+0.00%) |
Jul 17, 2014 | 5.498 | 5.528 | 5.488 | 5.502 | 1,136,966 | -0.01(-0.24%) |
Jul 16, 2014 | 5.535 | 5.548 | 5.495 | 5.515 | 902,996 | -0.01(-0.12%) |
Jul 15, 2014 | 5.535 | 5.535 | 5.483 | 5.522 | 997,150 | +0.00(+0.00%) |
Jul 14, 2014 | 5.502 | 5.535 | 5.498 | 5.522 | 898,282 | +0.04(+0.67%) |
Jul 11, 2014 | 5.488 | 5.498 | 5.475 | 5.485 | 650,769 | -0.01(-0.18%) |
Jul 10, 2014 | 5.472 | 5.508 | 5.468 | 5.495 | 817,575 | -0.01(-0.18%) |
Jul 09, 2014 | 5.515 | 5.515 | 5.478 | 5.505 | 881,854 | -0.01(-0.18%) |
Jul 08, 2014 | 5.462 | 5.535 | 5.445 | 5.515 | 1,491,993 | +0.07(+1.22%) |
Jul 07, 2014 | 5.472 | 5.478 | 5.448 | 5.448 | 858,670 | -0.01(-0.12%) |
Jul 03, 2014 | 5.522 | 5.455 | 5.455 | 5.455 | 944,880 | -0.07(-1.32%) |
Jul 02, 2014 | 5.488 | 5.528 | 5.455 | 5.528 | 1,469,290 | +0.04(+0.73%) |
Jul 01, 2014 | 5.512 | 5.535 | 5.485 | 5.488 | 2,459,726 | +0.01(+0.12%) |
Jun 30, 2014 | 5.462 | 5.498 | 5.428 | 5.482 | 1,576,797 | +0.03(+0.55%) |
Jun 27, 2014 | 5.455 | 5.482 | 5.445 | 5.452 | 2,415,325 | +0.00(+0.06%) |
Jun 26, 2014 | 5.392 | 5.482 | 5.392 | 5.448 | 1,400,865 | +0.07(+1.24%) |
Jun 25, 2014 | 5.385 | 5.388 | 5.349 | 5.382 | 1,128,032 | +0.00(+0.00%) |
Jun 24, 2014 | 5.411 | 5.421 | 5.379 | 5.382 | 1,374,521 | -0.02(-0.36%) |
Jun 23, 2014 | 5.401 | 5.414 | 5.392 | 5.401 | 1,194,791 | +0.00(+0.00%) |
Jun 20, 2014 | 5.401 | 5.411 | 5.379 | 5.401 | 2,139,851 | +0.00(+0.06%) |
Jun 19, 2014 | 5.414 | 5.418 | 5.385 | 5.398 | 1,045,840 | +0.00(+0.06%) |
Jun 18, 2014 | 5.408 | 5.408 | 5.379 | 5.395 | 1,235,598 | +0.01(+0.18%) |
Jun 17, 2014 | 5.401 | 5.418 | 5.379 | 5.385 | 1,390,702 | -0.01(-0.24%) |
Jun 16, 2014 | 5.418 | 5.424 | 5.379 | 5.398 | 797,199 | -0.01(-0.24%) |
Jun 13, 2014 | 5.440 | 5.440 | 5.385 | 5.411 | 1,097,512 | +0.00(+0.00%) |
Jun 12, 2014 | 5.434 | 5.434 | 5.349 | 5.411 | 1,194,011 | -0.01(-0.18%) |
Jun 11, 2014 | 5.444 | 5.466 | 5.398 | 5.421 | 1,239,673 | -0.03(-0.48%) |
Jun 10, 2014 | 5.525 | 5.525 | 5.444 | 5.447 | 1,058,478 | -0.06(-1.06%) |
Jun 06, 2014 | 5.463 | 5.508 | 5.453 | 5.505 | 690,950 | +0.07(+1.25%) |
Jun 05, 2014 | 5.440 | 5.450 | 5.427 | 5.437 | 1,537,939 | +0.01(+0.12%) |
Jun 04, 2014 | 5.405 | 5.434 | 5.372 | 5.431 | 783,473 | +0.03(+0.60%) |
Jun 03, 2014 | 5.424 | 5.436 | 5.385 | 5.398 | 804,440 | -0.03(-0.54%) |
Jun 02, 2014 | 5.437 | 5.458 | 5.401 | 5.427 | 1,067,239 | -0.01(-0.12%) |
May 30, 2014 | 5.427 | 5.457 | 5.418 | 5.434 | 4,135,568 | -0.00(-0.06%) |
May 29, 2014 | 5.457 | 5.473 | 5.427 | 5.437 | 1,142,163 | -0.01(-0.12%) |
May 28, 2014 | 5.431 | 5.473 | 5.431 | 5.444 | 2,480,850 | +0.02(+0.30%) |
May 27, 2014 | 5.411 | 5.440 | 5.405 | 5.427 | 1,362,413 | +0.03(+0.60%) |
May 23, 2014 | 5.385 | 5.395 | 5.395 | 5.395 | 782,964 | +0.02(+0.30%) |
May 22, 2014 | 5.356 | 5.379 | 5.327 | 5.379 | 555,430 | +0.03(+0.48%) |
May 21, 2014 | 5.349 | 5.372 | 5.314 | 5.353 | 1,752,095 | +0.02(+0.36%) |
May 20, 2014 | 5.340 | 5.346 | 5.311 | 5.333 | 1,238,760 | -0.00(-0.06%) |
May 19, 2014 | 5.343 | 5.346 | 5.311 | 5.337 | 876,907 | -0.01(-0.24%) |
May 16, 2014 | 5.304 | 5.353 | 5.288 | 5.349 | 927,818 | +0.03(+0.55%) |
May 15, 2014 | 5.359 | 5.392 | 5.314 | 5.320 | 1,407,659 | -0.06(-1.03%) |
May 14, 2014 | 5.379 | 5.401 | 5.349 | 5.375 | 884,170 | +0.01(+0.12%) |
May 13, 2014 | 5.349 | 5.421 | 5.347 | 5.369 | 3,124,182 | +0.04(+0.73%) |
May 12, 2014 | 5.359 | 5.379 | 5.330 | 5.330 | 2,211,791 | +0.00(+0.06%) |
May 09, 2014 | 5.353 | 5.372 | 5.327 | 5.327 | 1,840,370 | -0.02(-0.30%) |
May 08, 2014 | 5.343 | 5.359 | 5.314 | 5.343 | 1,574,270 | -0.00(-0.06%) |
May 07, 2014 | 5.324 | 5.369 | 5.317 | 5.346 | 2,126,660 | +0.02(+0.43%) |
May 06, 2014 | 5.353 | 5.359 | 5.320 | 5.324 | 1,779,699 | -0.01(-0.24%) |
May 05, 2014 | 5.311 | 5.362 | 5.294 | 5.337 | 3,182,522 | +0.04(+0.67%) |
May 02, 2014 | 5.278 | 5.333 | 5.278 | 5.301 | 3,706,741 | +0.00(+0.06%) |