Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.100 | 5.100 | 5.080 | 5.090 | 4,175 | +0.00(+0.00%) |
Jul 30, 2014 | 5.090 | 11 | +0.00(+0.00%) | |||
Jul 29, 2014 | 5.200 | 5.200 | 5.090 | 5.090 | 10,897 | -0.06(-1.24%) |
Jul 28, 2014 | 5.170 | 5.210 | 5.154 | 5.154 | 2,655 | +0.03(+0.66%) |
Jul 25, 2014 | 5.104 | 5.131 | 5.100 | 5.120 | 4,976 | +0.03(+0.58%) |
Jul 24, 2014 | 5.100 | 5.129 | 5.040 | 5.090 | 8,449 | -0.03(-0.58%) |
Jul 23, 2014 | 5.080 | 5.120 | 5.060 | 5.120 | 1,950 | +0.06(+1.17%) |
Jul 22, 2014 | 5.180 | 5.180 | 5.061 | 5.061 | 2,145 | -0.04(-0.76%) |
Jul 21, 2014 | 5.010 | 5.140 | 5.010 | 5.100 | 6,305 | -0.17(-3.23%) |
Jul 18, 2014 | 5.269 | 5.270 | 5.269 | 5.270 | 16,632 | -0.08(-1.50%) |
Jul 17, 2014 | 5.260 | 5.360 | 5.260 | 5.350 | 6,870 | +0.14(+2.73%) |
Jul 16, 2014 | 5.238 | 5.238 | 5.201 | 5.208 | 5,510 | +0.01(+0.15%) |
Jul 15, 2014 | 5.220 | 5.220 | 5.150 | 5.200 | 3,313 | -0.08(-1.52%) |
Jul 14, 2014 | 5.180 | 5.280 | 5.170 | 5.280 | 6,500 | +0.12(+2.33%) |
Jul 11, 2014 | 5.319 | 5.319 | 5.160 | 5.160 | 16,985 | -0.19(-3.55%) |
Jul 10, 2014 | 5.370 | 5.370 | 5.310 | 5.350 | 475,615 | -0.02(-0.38%) |
Jul 09, 2014 | 5.410 | 5.410 | 5.350 | 5.371 | 7,504 | -0.07(-1.29%) |
Jul 08, 2014 | 5.441 | 5.441 | 5.441 | 5.441 | 500 | -0.01(-0.17%) |
Jul 07, 2014 | 5.800 | 5.800 | 5.420 | 5.450 | 12,931 | -0.15(-2.68%) |
Jul 03, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.01(-0.09%) | |
Jul 02, 2014 | 5.605 | 5.605 | 5.605 | 5.605 | 1,500 | -0.01(-0.27%) |
Jul 01, 2014 | 5.580 | 5.690 | 5.560 | 5.620 | 42,783 | -0.06(-1.06%) |
Jun 30, 2014 | 5.900 | 5.900 | 5.680 | 5.680 | 5,561 | -0.28(-4.70%) |
Jun 27, 2014 | 5.940 | 5.960 | 5.940 | 5.960 | 601 | +0.09(+1.54%) |
Jun 26, 2014 | 5.840 | 5.940 | 5.840 | 5.870 | 85,325 | +0.06(+1.03%) |
Jun 25, 2014 | 5.850 | 5.850 | 5.780 | 5.810 | 144,403 | +0.01(+0.17%) |
Jun 24, 2014 | 5.800 | 5.840 | 5.790 | 5.800 | 900 | -0.10(-1.69%) |
Jun 23, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.04(-0.67%) |
Jun 20, 2014 | 5.760 | 5.940 | 5.760 | 5.940 | 7,168 | +0.00(+0.00%) |
Jun 19, 2014 | 5.880 | 5.940 | 5.880 | 5.940 | 1,035 | +0.11(+1.89%) |
Jun 18, 2014 | 5.710 | 5.897 | 5.710 | 5.830 | 6,662 | +0.01(+0.17%) |
Jun 17, 2014 | 5.730 | 5.820 | 5.730 | 5.820 | 2,521 | -0.08(-1.36%) |
Jun 16, 2014 | 5.850 | 5.900 | 5.850 | 5.900 | 586 | +0.00(+0.00%) |
Jun 13, 2014 | 5.850 | 5.920 | 5.850 | 5.900 | 5,489 | +0.02(+0.34%) |
Jun 12, 2014 | 5.910 | 5.910 | 5.880 | 5.880 | 1,200 | -0.10(-1.67%) |
Jun 11, 2014 | 6.010 | 6.010 | 5.980 | 5.980 | 650 | +0.03(+0.50%) |
Jun 10, 2014 | 6.050 | 6.050 | 5.950 | 5.950 | 2,160 | -0.17(-2.78%) |
Jun 06, 2014 | 5.940 | 6.120 | 5.940 | 6.120 | 3,833 | +0.11(+1.83%) |
Jun 05, 2014 | 6.030 | 6.030 | 5.997 | 6.010 | 2,317 | -0.06(-0.92%) |
Jun 04, 2014 | 6.000 | 6.110 | 6.000 | 6.066 | 6,719 | +0.01(+0.10%) |
Jun 03, 2014 | 6.110 | 6.110 | 6.060 | 6.060 | 2,996 | -0.09(-1.54%) |
Jun 02, 2014 | 6.120 | 6.190 | 6.110 | 6.155 | 2,285 | -0.04(-0.57%) |
May 30, 2014 | 6.120 | 6.240 | 6.120 | 6.190 | 12,625 | -0.05(-0.80%) |
May 29, 2014 | 6.240 | 6.240 | 6.240 | 6.240 | 260 | -0.04(-0.64%) |
May 28, 2014 | 6.260 | 6.300 | 6.260 | 6.280 | 4,464 | +0.02(+0.32%) |
May 27, 2014 | 6.310 | 6.335 | 6.110 | 6.260 | 9,647 | -0.18(-2.80%) |
May 23, 2014 | 6.440 | 6.440 | 6.440 | 0 | +0.04(+0.55%) | |
May 22, 2014 | 6.390 | 6.405 | 6.390 | 6.405 | 1,036 | +0.06(+0.87%) |
May 21, 2014 | 6.380 | 6.440 | 6.350 | 6.350 | 13,499 | -0.07(-1.09%) |
May 20, 2014 | 6.480 | 6.490 | 6.380 | 6.420 | 1,356 | +0.02(+0.31%) |
May 19, 2014 | 6.410 | 6.410 | 6.390 | 6.400 | 3,517 | +0.00(+0.00%) |
May 16, 2014 | 6.430 | 6.430 | 6.400 | 6.400 | 3,953 | -0.03(-0.47%) |
May 15, 2014 | 6.540 | 6.540 | 6.420 | 6.430 | 3,940 | -0.13(-1.98%) |
May 14, 2014 | 6.600 | 6.600 | 6.540 | 6.560 | 5,325 | -0.11(-1.65%) |
May 13, 2014 | 6.770 | 6.770 | 6.610 | 6.670 | 5,386 | +0.03(+0.45%) |
May 12, 2014 | 6.880 | 6.880 | 6.610 | 6.640 | 9,040 | -0.10(-1.48%) |
May 09, 2014 | 6.800 | 6.840 | 6.730 | 6.740 | 5,304 | -0.09(-1.32%) |
May 08, 2014 | 6.800 | 6.840 | 6.790 | 6.830 | 3,500 | -0.01(-0.15%) |
May 07, 2014 | 6.869 | 6.869 | 6.840 | 6.840 | 1,037 | -0.06(-0.87%) |
May 06, 2014 | 6.731 | 6.900 | 6.731 | 6.900 | 26,401 | +0.16(+2.37%) |
May 05, 2014 | 6.700 | 6.820 | 6.700 | 6.740 | 2,113 | +0.07(+1.05%) |
May 02, 2014 | 6.714 | 6.714 | 6.670 | 6.670 | 250 | +0.00(+0.00%) |