Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.220 | 5.370 | 5.090 | 5.110 | 383,353 | -0.20(-3.77%) |
Jul 30, 2014 | 5.470 | 5.500 | 5.300 | 5.310 | 192,151 | -0.12(-2.21%) |
Jul 29, 2014 | 5.440 | 5.510 | 5.390 | 5.430 | 246,698 | -0.02(-0.37%) |
Jul 28, 2014 | 5.420 | 5.500 | 5.180 | 5.450 | 486,585 | +0.01(+0.18%) |
Jul 25, 2014 | 5.450 | 5.530 | 5.390 | 5.440 | 212,838 | -0.06(-1.09%) |
Jul 24, 2014 | 5.670 | 5.700 | 5.430 | 5.500 | 325,070 | -0.14(-2.48%) |
Jul 23, 2014 | 5.610 | 5.780 | 5.530 | 5.640 | 399,194 | +0.05(+0.89%) |
Jul 22, 2014 | 5.500 | 5.660 | 5.450 | 5.590 | 319,536 | +0.10(+1.82%) |
Jul 21, 2014 | 5.460 | 5.500 | 5.440 | 5.490 | 218,929 | +0.01(+0.18%) |
Jul 18, 2014 | 5.460 | 5.580 | 5.370 | 5.480 | 142,695 | +0.04(+0.74%) |
Jul 17, 2014 | 5.580 | 5.650 | 5.420 | 5.440 | 257,458 | -0.17(-3.03%) |
Jul 16, 2014 | 5.460 | 5.640 | 5.380 | 5.610 | 563,218 | +0.16(+2.94%) |
Jul 15, 2014 | 5.620 | 5.790 | 5.410 | 5.450 | 214,988 | -0.20(-3.54%) |
Jul 14, 2014 | 5.620 | 5.760 | 5.570 | 5.650 | 365,358 | +0.09(+1.62%) |
Jul 11, 2014 | 5.410 | 5.580 | 5.330 | 5.560 | 327,309 | +0.17(+3.15%) |
Jul 10, 2014 | 5.600 | 5.650 | 5.250 | 5.390 | 635,664 | -0.38(-6.59%) |
Jul 09, 2014 | 5.710 | 5.890 | 5.630 | 5.770 | 376,795 | +0.02(+0.35%) |
Jul 08, 2014 | 6.130 | 6.170 | 5.690 | 5.750 | 766,063 | -0.42(-6.81%) |
Jul 07, 2014 | 5.920 | 6.190 | 5.840 | 6.170 | 986,049 | +0.30(+5.11%) |
Jul 03, 2014 | 5.750 | 5.870 | 5.870 | 5.870 | 433,700 | +0.06(+1.03%) |
Jul 02, 2014 | 5.600 | 5.840 | 5.520 | 5.810 | 803,617 | +0.09(+1.57%) |
Jul 01, 2014 | 5.400 | 5.795 | 5.330 | 5.720 | 1,409,327 | +0.29(+5.34%) |
Jun 30, 2014 | 4.900 | 5.500 | 4.851 | 5.430 | 1,426,274 | +0.57(+11.73%) |
Jun 27, 2014 | 4.650 | 4.910 | 4.650 | 4.860 | 4,680,136 | +0.17(+3.62%) |
Jun 26, 2014 | 4.730 | 4.800 | 4.670 | 4.690 | 422,727 | -0.01(-0.21%) |
Jun 25, 2014 | 4.660 | 4.750 | 4.660 | 4.700 | 240,600 | +0.00(+0.00%) |
Jun 24, 2014 | 4.790 | 4.830 | 4.690 | 4.700 | 391,258 | -0.08(-1.67%) |
Jun 23, 2014 | 4.680 | 4.840 | 4.675 | 4.780 | 308,788 | +0.10(+2.03%) |
Jun 20, 2014 | 4.860 | 4.900 | 4.680 | 4.685 | 324,394 | -0.17(-3.40%) |
Jun 19, 2014 | 4.730 | 4.860 | 4.700 | 4.850 | 253,736 | +0.10(+2.11%) |
Jun 18, 2014 | 4.700 | 4.790 | 4.670 | 4.750 | 192,654 | +0.00(+0.00%) |
Jun 17, 2014 | 4.610 | 4.800 | 4.610 | 4.750 | 262,392 | +0.07(+1.50%) |
Jun 16, 2014 | 4.710 | 4.750 | 4.630 | 4.680 | 282,649 | -0.08(-1.68%) |
Jun 13, 2014 | 4.860 | 4.910 | 4.745 | 4.760 | 264,392 | -0.08(-1.65%) |
Jun 12, 2014 | 4.840 | 4.940 | 4.830 | 4.840 | 302,212 | -0.03(-0.62%) |
Jun 11, 2014 | 4.780 | 4.990 | 4.780 | 4.870 | 341,840 | +0.03(+0.62%) |
Jun 10, 2014 | 4.780 | 4.920 | 4.770 | 4.840 | 440,440 | +0.11(+2.33%) |
Jun 06, 2014 | 4.710 | 4.850 | 4.680 | 4.730 | 407,179 | +0.03(+0.64%) |
Jun 05, 2014 | 4.560 | 4.700 | 4.540 | 4.700 | 341,603 | +0.11(+2.40%) |
Jun 04, 2014 | 4.510 | 4.610 | 4.500 | 4.590 | 258,552 | +0.08(+1.89%) |
Jun 03, 2014 | 4.560 | 4.560 | 4.490 | 4.505 | 211,180 | -0.08(-1.64%) |
Jun 02, 2014 | 4.530 | 4.590 | 4.444 | 4.580 | 275,890 | +0.04(+0.88%) |
May 30, 2014 | 4.650 | 4.670 | 4.510 | 4.540 | 165,135 | -0.09(-1.94%) |
May 29, 2014 | 4.510 | 4.680 | 4.510 | 4.630 | 201,504 | +0.11(+2.43%) |
May 28, 2014 | 4.580 | 4.640 | 4.500 | 4.520 | 233,199 | -0.07(-1.53%) |
May 27, 2014 | 4.650 | 4.730 | 4.560 | 4.590 | 336,972 | +0.01(+0.22%) |
May 23, 2014 | 4.640 | 4.580 | 4.580 | 4.580 | 208,800 | -0.07(-1.51%) |
May 22, 2014 | 4.640 | 4.650 | 4.560 | 4.650 | 185,193 | +0.05(+1.09%) |
May 21, 2014 | 4.690 | 4.730 | 4.560 | 4.600 | 205,613 | -0.05(-1.08%) |
May 20, 2014 | 4.700 | 4.750 | 4.590 | 4.650 | 235,523 | -0.09(-1.90%) |
May 19, 2014 | 4.490 | 4.770 | 4.490 | 4.740 | 288,723 | +0.20(+4.41%) |
May 16, 2014 | 4.570 | 4.600 | 4.450 | 4.540 | 228,261 | -0.04(-0.87%) |
May 15, 2014 | 4.470 | 4.600 | 4.430 | 4.580 | 357,612 | +0.08(+1.78%) |
May 14, 2014 | 4.600 | 4.710 | 4.460 | 4.500 | 615,066 | -0.10(-2.17%) |
May 13, 2014 | 4.870 | 4.870 | 4.480 | 4.600 | 1,015,671 | -0.28(-5.74%) |
May 12, 2014 | 4.620 | 4.940 | 4.600 | 4.880 | 1,209,534 | +0.26(+5.63%) |
May 09, 2014 | 4.520 | 4.620 | 4.470 | 4.620 | 263,040 | +0.05(+1.09%) |
May 08, 2014 | 4.400 | 4.630 | 4.390 | 4.570 | 490,611 | +0.21(+4.82%) |
May 07, 2014 | 4.270 | 4.422 | 4.180 | 4.360 | 346,914 | +0.13(+3.07%) |
May 06, 2014 | 4.350 | 4.370 | 4.230 | 4.230 | 187,104 | -0.14(-3.20%) |
May 05, 2014 | 4.390 | 4.460 | 4.270 | 4.370 | 118,842 | -0.09(-2.02%) |
May 02, 2014 | 4.390 | 4.510 | 4.340 | 4.460 | 131,512 | +0.07(+1.59%) |