Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.293 | 5.293 | 5.006 | 5.095 | 71,892 | -0.05(-1.00%) |
Jul 30, 2014 | 5.146 | 5.218 | 5.146 | 5.146 | 36,768 | +0.00(+0.00%) |
Jul 29, 2014 | 5.036 | 5.256 | 5.036 | 5.146 | 58,103 | +0.13(+2.64%) |
Jul 28, 2014 | 5.073 | 5.146 | 4.962 | 5.014 | 79,255 | -0.04(-0.87%) |
Jul 25, 2014 | 5.293 | 5.308 | 4.962 | 5.058 | 178,616 | -0.26(-4.97%) |
Jul 24, 2014 | 5.411 | 5.470 | 5.297 | 5.322 | 48,941 | -0.08(-1.50%) |
Jul 23, 2014 | 5.352 | 5.455 | 5.322 | 5.403 | 18,294 | +0.03(+0.55%) |
Jul 22, 2014 | 5.433 | 5.433 | 5.315 | 5.374 | 32,559 | +0.01(+0.27%) |
Jul 21, 2014 | 5.374 | 5.396 | 5.293 | 5.359 | 42,149 | -0.07(-1.35%) |
Jul 18, 2014 | 5.440 | 5.543 | 5.367 | 5.433 | 52,227 | -0.02(-0.40%) |
Jul 17, 2014 | 5.256 | 5.624 | 5.256 | 5.455 | 86,598 | +0.22(+4.21%) |
Jul 16, 2014 | 5.183 | 5.315 | 5.153 | 5.234 | 83,656 | +0.05(+0.99%) |
Jul 15, 2014 | 5.308 | 5.425 | 5.183 | 5.183 | 79,759 | -0.11(-2.08%) |
Jul 14, 2014 | 5.462 | 5.477 | 5.249 | 5.293 | 71,511 | -0.06(-1.10%) |
Jul 11, 2014 | 5.433 | 5.433 | 5.293 | 5.352 | 108,180 | -0.04(-0.68%) |
Jul 10, 2014 | 5.418 | 5.455 | 5.359 | 5.389 | 69,294 | -0.03(-0.54%) |
Jul 09, 2014 | 5.433 | 5.484 | 5.337 | 5.418 | 62,239 | +0.05(+0.96%) |
Jul 08, 2014 | 5.499 | 5.499 | 5.322 | 5.367 | 116,664 | -0.22(-3.95%) |
Jul 07, 2014 | 5.536 | 5.602 | 5.403 | 5.587 | 128,290 | +0.05(+0.93%) |
Jul 03, 2014 | 5.756 | 5.536 | 5.536 | 5.536 | 55,090 | -0.16(-2.84%) |
Jul 02, 2014 | 5.639 | 5.918 | 5.639 | 5.697 | 193,152 | -0.01(-0.26%) |
Jul 01, 2014 | 5.727 | 5.874 | 5.639 | 5.712 | 137,159 | -0.07(-1.27%) |
Jun 30, 2014 | 5.514 | 5.800 | 5.514 | 5.786 | 94,182 | +0.30(+5.50%) |
Jun 27, 2014 | 5.381 | 5.631 | 5.367 | 5.484 | 1,480,925 | +0.04(+0.67%) |
Jun 26, 2014 | 5.418 | 5.470 | 5.337 | 5.447 | 83,974 | +0.02(+0.41%) |
Jun 25, 2014 | 5.433 | 5.506 | 5.345 | 5.425 | 163,815 | -0.06(-1.07%) |
Jun 24, 2014 | 5.661 | 5.697 | 5.455 | 5.484 | 144,751 | -0.18(-3.12%) |
Jun 23, 2014 | 5.639 | 5.717 | 5.543 | 5.661 | 178,857 | +0.12(+2.12%) |
Jun 20, 2014 | 5.367 | 5.734 | 5.345 | 5.543 | 241,912 | +0.20(+3.71%) |
Jun 19, 2014 | 5.484 | 5.495 | 5.337 | 5.345 | 178,652 | -0.08(-1.49%) |
Jun 18, 2014 | 5.440 | 5.528 | 5.330 | 5.425 | 178,419 | +0.00(+0.00%) |
Jun 17, 2014 | 5.352 | 5.492 | 5.271 | 5.425 | 158,064 | +0.04(+0.82%) |
Jun 16, 2014 | 5.514 | 5.631 | 5.367 | 5.381 | 162,740 | -0.10(-1.88%) |
Jun 13, 2014 | 5.396 | 5.631 | 5.322 | 5.484 | 141,522 | +0.09(+1.63%) |
Jun 12, 2014 | 5.359 | 5.536 | 5.220 | 5.396 | 544,225 | +0.07(+1.24%) |
Jun 11, 2014 | 5.146 | 5.367 | 5.146 | 5.330 | 130,589 | +0.17(+3.28%) |
Jun 10, 2014 | 5.183 | 5.227 | 5.161 | 5.161 | 145,883 | -0.07(-1.40%) |
Jun 06, 2014 | 5.403 | 5.440 | 5.227 | 5.234 | 270,693 | -0.20(-3.65%) |
Jun 05, 2014 | 5.602 | 5.653 | 5.425 | 5.433 | 229,588 | -0.10(-1.86%) |
Jun 04, 2014 | 5.543 | 5.661 | 5.477 | 5.536 | 170,253 | -0.03(-0.53%) |
Jun 03, 2014 | 5.697 | 5.697 | 5.528 | 5.565 | 195,716 | -0.15(-2.70%) |
Jun 02, 2014 | 5.837 | 5.881 | 5.558 | 5.719 | 173,270 | -0.04(-0.77%) |
May 30, 2014 | 5.536 | 5.778 | 5.525 | 5.764 | 328,616 | +0.26(+4.67%) |
May 29, 2014 | 5.440 | 5.550 | 5.403 | 5.506 | 181,160 | +0.09(+1.63%) |
May 28, 2014 | 5.477 | 5.477 | 5.374 | 5.418 | 83,219 | -0.04(-0.81%) |
May 27, 2014 | 5.506 | 5.536 | 5.345 | 5.462 | 69,301 | +0.06(+1.09%) |
May 23, 2014 | 5.330 | 5.403 | 5.403 | 5.403 | 70,733 | +0.07(+1.38%) |
May 22, 2014 | 5.271 | 5.403 | 5.220 | 5.330 | 96,515 | +0.10(+1.83%) |
May 21, 2014 | 5.198 | 5.271 | 5.161 | 5.234 | 93,338 | +0.04(+0.85%) |
May 20, 2014 | 5.175 | 5.249 | 5.146 | 5.190 | 166,327 | +0.00(+0.00%) |
May 19, 2014 | 5.359 | 5.498 | 5.146 | 5.190 | 143,178 | -0.16(-3.02%) |
May 16, 2014 | 5.330 | 5.461 | 5.278 | 5.352 | 153,484 | +0.02(+0.41%) |
May 15, 2014 | 5.352 | 5.381 | 4.970 | 5.330 | 214,730 | -0.04(-0.68%) |
May 14, 2014 | 5.602 | 5.602 | 5.352 | 5.367 | 73,062 | -0.27(-4.82%) |
May 13, 2014 | 5.808 | 5.808 | 5.462 | 5.639 | 100,737 | -0.15(-2.66%) |
May 12, 2014 | 5.514 | 5.889 | 5.514 | 5.793 | 114,890 | +0.32(+5.77%) |
May 09, 2014 | 5.572 | 5.675 | 5.411 | 5.477 | 89,619 | -0.14(-2.49%) |
May 08, 2014 | 5.734 | 5.902 | 5.617 | 5.617 | 76,464 | +0.00(+0.00%) |
May 07, 2014 | 5.447 | 5.646 | 5.447 | 5.617 | 73,470 | +0.18(+3.24%) |
May 06, 2014 | 5.587 | 5.587 | 5.411 | 5.440 | 206,738 | -0.18(-3.14%) |
May 05, 2014 | 5.624 | 5.867 | 5.594 | 5.617 | 54,620 | -0.03(-0.52%) |
May 02, 2014 | 5.962 | 5.962 | 5.609 | 5.646 | 44,189 | -0.30(-5.07%) |