Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.848 | 4.865 | 4.743 | 4.782 | 24,875,288 | -0.15(-3.02%) |
Jul 30, 2014 | 4.956 | 4.966 | 4.885 | 4.931 | 33,004,652 | -0.02(-0.50%) |
Jul 29, 2014 | 4.897 | 5.049 | 4.897 | 4.956 | 30,677,634 | +0.01(+0.25%) |
Jul 28, 2014 | 4.947 | 4.962 | 4.910 | 4.944 | 25,862,840 | -0.03(-0.62%) |
Jul 25, 2014 | 5.003 | 5.015 | 4.925 | 4.975 | 20,635,978 | -0.04(-0.74%) |
Jul 24, 2014 | 4.925 | 5.028 | 4.919 | 5.012 | 28,683,200 | +0.08(+1.57%) |
Jul 23, 2014 | 4.888 | 4.953 | 4.882 | 4.934 | 24,237,504 | -0.04(-0.75%) |
Jul 22, 2014 | 4.956 | 4.981 | 4.891 | 4.972 | 33,185,692 | +0.02(+0.50%) |
Jul 21, 2014 | 4.854 | 4.978 | 4.844 | 4.947 | 30,821,984 | +0.09(+1.85%) |
Jul 18, 2014 | 4.776 | 4.907 | 4.761 | 4.857 | 45,477,204 | +0.28(+6.11%) |
Jul 17, 2014 | 4.643 | 4.677 | 4.549 | 4.577 | 26,397,676 | -0.07(-1.60%) |
Jul 16, 2014 | 4.726 | 4.761 | 4.615 | 4.652 | 29,607,766 | -0.12(-2.60%) |
Jul 15, 2014 | 4.748 | 4.804 | 4.717 | 4.776 | 22,917,356 | +0.03(+0.72%) |
Jul 14, 2014 | 4.658 | 4.770 | 4.649 | 4.742 | 29,766,876 | +0.12(+2.69%) |
Jul 11, 2014 | 4.587 | 4.652 | 4.556 | 4.618 | 22,628,672 | +0.00(+0.07%) |
Jul 10, 2014 | 4.487 | 4.627 | 4.434 | 4.615 | 36,303,196 | +0.09(+1.92%) |
Jul 09, 2014 | 4.413 | 4.605 | 4.410 | 4.528 | 39,907,216 | +0.13(+2.89%) |
Jul 08, 2014 | 4.469 | 4.475 | 4.400 | 4.400 | 16,296,147 | -0.02(-0.42%) |
Jul 07, 2014 | 4.416 | 4.450 | 4.388 | 4.419 | 29,522,878 | -0.01(-0.28%) |
Jul 03, 2014 | 4.375 | 4.431 | 4.431 | 4.431 | 24,724,162 | +0.03(+0.78%) |
Jul 02, 2014 | 4.478 | 4.481 | 4.382 | 4.397 | 28,817,520 | -0.10(-2.14%) |
Jul 01, 2014 | 4.481 | 4.546 | 4.466 | 4.493 | 19,181,104 | +0.03(+0.63%) |
Jun 30, 2014 | 4.521 | 4.535 | 4.434 | 4.466 | 19,106,836 | -0.05(-1.03%) |
Jun 27, 2014 | 4.556 | 4.568 | 4.466 | 4.512 | 30,119,786 | -0.02(-0.41%) |
Jun 26, 2014 | 4.565 | 4.568 | 4.497 | 4.531 | 23,285,052 | -0.03(-0.61%) |
Jun 25, 2014 | 4.670 | 4.680 | 4.521 | 4.559 | 19,102,236 | -0.08(-1.74%) |
Jun 24, 2014 | 4.618 | 4.703 | 4.611 | 4.639 | 28,698,274 | -0.01(-0.13%) |
Jun 23, 2014 | 4.661 | 4.664 | 4.565 | 4.646 | 31,020,206 | +0.01(+0.20%) |
Jun 20, 2014 | 4.670 | 4.670 | 4.627 | 4.636 | 25,761,720 | -0.03(-0.60%) |
Jun 19, 2014 | 4.661 | 4.751 | 4.627 | 4.664 | 15,104,947 | -0.05(-1.12%) |
Jun 18, 2014 | 4.611 | 4.726 | 4.532 | 4.717 | 41,166,368 | +0.10(+2.22%) |
Jun 17, 2014 | 4.658 | 4.664 | 4.565 | 4.615 | 38,966,804 | -0.08(-1.78%) |
Jun 16, 2014 | 4.733 | 4.736 | 4.675 | 4.698 | 19,367,130 | -0.04(-0.92%) |
Jun 13, 2014 | 4.726 | 4.773 | 4.708 | 4.742 | 30,170,154 | +0.05(+1.06%) |
Jun 12, 2014 | 4.745 | 4.757 | 4.683 | 4.692 | 11,214,638 | -0.09(-1.88%) |
Jun 11, 2014 | 4.761 | 4.795 | 4.683 | 4.782 | 31,358,726 | +0.10(+2.12%) |
Jun 10, 2014 | 4.670 | 4.711 | 4.635 | 4.683 | 43,231,408 | +0.21(+4.72%) |
Jun 06, 2014 | 4.475 | 4.584 | 4.410 | 4.472 | 49,446,028 | +0.18(+4.14%) |
Jun 05, 2014 | 4.342 | 4.342 | 4.260 | 4.294 | 78,478,216 | +0.02(+0.53%) |
Jun 04, 2014 | 4.339 | 4.345 | 4.263 | 4.271 | 36,300,340 | -0.08(-1.88%) |
Jun 03, 2014 | 4.342 | 4.373 | 4.316 | 4.353 | 24,338,320 | +0.02(+0.39%) |
Jun 02, 2014 | 4.362 | 4.388 | 4.311 | 4.336 | 27,427,546 | -0.04(-0.90%) |
May 30, 2014 | 4.475 | 4.483 | 4.364 | 4.376 | 36,228,088 | -0.15(-3.37%) |
May 29, 2014 | 4.607 | 4.630 | 4.511 | 4.528 | 21,716,932 | -0.06(-1.23%) |
May 28, 2014 | 4.531 | 4.602 | 4.487 | 4.585 | 27,971,294 | +0.12(+2.59%) |
May 27, 2014 | 4.562 | 4.616 | 4.460 | 4.469 | 32,808,724 | -0.05(-1.19%) |
May 23, 2014 | 4.602 | 4.523 | 4.523 | 4.523 | 23,654,344 | -0.07(-1.60%) |
May 22, 2014 | 4.630 | 4.635 | 4.551 | 4.596 | 22,176,610 | -0.06(-1.21%) |
May 21, 2014 | 4.669 | 4.724 | 4.633 | 4.652 | 28,153,386 | -0.01(-0.12%) |
May 20, 2014 | 4.751 | 4.798 | 4.641 | 4.658 | 48,106,240 | -0.10(-2.14%) |
May 19, 2014 | 4.760 | 4.774 | 4.723 | 4.760 | 27,117,010 | -0.03(-0.53%) |
May 16, 2014 | 4.777 | 4.791 | 4.729 | 4.785 | 22,457,504 | +0.07(+1.56%) |
May 15, 2014 | 4.751 | 4.765 | 4.667 | 4.712 | 19,510,434 | -0.06(-1.18%) |
May 14, 2014 | 4.734 | 4.788 | 4.715 | 4.768 | 27,504,480 | +0.04(+0.84%) |
May 13, 2014 | 4.748 | 4.782 | 4.712 | 4.729 | 24,724,558 | -0.04(-0.83%) |
May 12, 2014 | 4.706 | 4.771 | 4.706 | 4.768 | 17,514,012 | +0.09(+1.87%) |
May 09, 2014 | 4.669 | 4.702 | 4.641 | 4.681 | 23,959,156 | -0.04(-0.78%) |
May 08, 2014 | 4.794 | 4.823 | 4.706 | 4.717 | 32,338,982 | -0.07(-1.42%) |
May 07, 2014 | 4.706 | 4.796 | 4.675 | 4.785 | 30,027,976 | +0.07(+1.44%) |
May 06, 2014 | 4.715 | 4.744 | 4.644 | 4.717 | 36,244,256 | -0.03(-0.65%) |
May 05, 2014 | 4.737 | 4.765 | 4.700 | 4.748 | 34,651,032 | +0.00(+0.06%) |
May 02, 2014 | 4.652 | 4.796 | 4.621 | 4.746 | 41,853,676 | +0.12(+2.50%) |