Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.944 | 4.990 | 4.829 | 4.891 | 450,880 | -0.02(-0.40%) |
Jul 30, 2014 | 4.947 | 4.993 | 4.862 | 4.911 | 613,544 | -0.09(-1.90%) |
Jul 29, 2014 | 5.111 | 5.124 | 4.993 | 5.006 | 471,866 | -0.11(-2.18%) |
Jul 28, 2014 | 5.255 | 5.255 | 5.114 | 5.117 | 524,126 | -0.09(-1.70%) |
Jul 25, 2014 | 5.199 | 5.231 | 5.161 | 5.206 | 697,470 | +0.04(+0.68%) |
Jul 24, 2014 | 5.209 | 5.235 | 5.132 | 5.171 | 461,843 | -0.04(-0.68%) |
Jul 23, 2014 | 5.241 | 5.273 | 5.196 | 5.206 | 357,386 | -0.03(-0.55%) |
Jul 22, 2014 | 5.257 | 5.270 | 5.193 | 5.235 | 405,128 | +0.00(+0.00%) |
Jul 21, 2014 | 5.119 | 5.263 | 5.119 | 5.235 | 535,110 | +0.14(+2.76%) |
Jul 18, 2014 | 5.362 | 5.375 | 5.062 | 5.094 | 1,073,429 | -0.29(-5.40%) |
Jul 17, 2014 | 5.308 | 5.397 | 5.305 | 5.385 | 588,664 | +0.10(+1.87%) |
Jul 16, 2014 | 5.369 | 5.369 | 5.254 | 5.286 | 593,996 | -0.07(-1.31%) |
Jul 15, 2014 | 5.353 | 5.382 | 5.324 | 5.356 | 351,691 | -0.01(-0.12%) |
Jul 14, 2014 | 5.343 | 5.394 | 5.324 | 5.362 | 358,781 | +0.06(+1.21%) |
Jul 11, 2014 | 5.318 | 5.327 | 5.289 | 5.298 | 323,049 | -0.02(-0.36%) |
Jul 10, 2014 | 5.289 | 5.334 | 5.266 | 5.318 | 540,286 | +0.03(+0.54%) |
Jul 09, 2014 | 5.247 | 5.298 | 5.245 | 5.289 | 317,751 | +0.04(+0.79%) |
Jul 08, 2014 | 5.270 | 5.270 | 5.219 | 5.247 | 369,568 | +0.03(+0.55%) |
Jul 07, 2014 | 5.235 | 5.305 | 5.199 | 5.219 | 387,930 | +0.01(+0.18%) |
Jul 03, 2014 | 5.263 | 5.209 | 5.209 | 5.209 | 217,168 | -0.06(-1.21%) |
Jul 02, 2014 | 5.388 | 5.417 | 5.263 | 5.273 | 346,555 | -0.13(-2.48%) |
Jul 01, 2014 | 5.481 | 5.497 | 5.391 | 5.407 | 385,327 | -0.05(-0.88%) |
Jun 30, 2014 | 5.433 | 5.509 | 5.388 | 5.455 | 495,501 | +0.05(+0.95%) |
Jun 27, 2014 | 5.298 | 5.429 | 5.266 | 5.404 | 349,334 | +0.12(+2.24%) |
Jun 26, 2014 | 5.266 | 5.305 | 5.219 | 5.286 | 352,845 | +0.03(+0.61%) |
Jun 25, 2014 | 5.043 | 5.298 | 5.033 | 5.254 | 684,331 | +0.20(+4.05%) |
Jun 24, 2014 | 5.068 | 5.113 | 5.030 | 5.049 | 260,749 | +0.01(+0.19%) |
Jun 23, 2014 | 5.014 | 5.100 | 4.982 | 5.040 | 550,243 | +0.02(+0.45%) |
Jun 20, 2014 | 5.017 | 5.033 | 4.979 | 5.017 | 225,930 | +0.04(+0.71%) |
Jun 19, 2014 | 4.969 | 4.985 | 4.954 | 4.982 | 208,738 | +0.06(+1.17%) |
Jun 18, 2014 | 4.937 | 4.976 | 4.877 | 4.925 | 197,075 | -0.03(-0.52%) |
Jun 17, 2014 | 4.979 | 5.020 | 4.921 | 4.950 | 409,904 | -0.02(-0.32%) |
Jun 16, 2014 | 4.985 | 4.985 | 4.918 | 4.966 | 194,763 | +0.02(+0.39%) |
Jun 13, 2014 | 4.886 | 4.953 | 4.873 | 4.947 | 335,012 | +0.05(+1.04%) |
Jun 12, 2014 | 4.896 | 4.896 | 4.873 | 4.896 | 156,298 | +0.01(+0.20%) |
Jun 11, 2014 | 4.873 | 4.889 | 4.867 | 4.886 | 102,181 | -0.01(-0.20%) |
Jun 10, 2014 | 4.896 | 4.896 | 4.873 | 4.896 | 173,678 | +0.02(+0.39%) |
Jun 06, 2014 | 4.861 | 4.883 | 4.851 | 4.877 | 164,175 | +0.00(+0.00%) |
Jun 05, 2014 | 4.857 | 4.877 | 4.845 | 4.877 | 162,735 | +0.01(+0.26%) |
Jun 04, 2014 | 4.861 | 4.873 | 4.841 | 4.864 | 147,515 | +0.03(+0.59%) |
Jun 03, 2014 | 4.825 | 4.861 | 4.809 | 4.835 | 151,908 | +0.03(+0.64%) |
Jun 02, 2014 | 4.851 | 4.854 | 4.787 | 4.804 | 234,244 | -0.08(-1.55%) |
May 30, 2014 | 4.889 | 4.889 | 4.832 | 4.880 | 240,509 | -0.00(-0.07%) |
May 29, 2014 | 4.905 | 4.909 | 4.848 | 4.883 | 116,679 | +0.00(+0.07%) |
May 28, 2014 | 4.845 | 4.893 | 4.841 | 4.880 | 253,476 | +0.03(+0.66%) |
May 27, 2014 | 4.857 | 4.857 | 4.829 | 4.848 | 140,208 | -0.00(-0.07%) |
May 23, 2014 | 4.870 | 4.851 | 4.851 | 4.851 | 122,665 | +0.00(+0.07%) |
May 22, 2014 | 4.832 | 4.848 | 4.790 | 4.848 | 107,404 | +0.04(+0.80%) |
May 21, 2014 | 4.857 | 4.857 | 4.794 | 4.809 | 139,310 | -0.01(-0.27%) |
May 20, 2014 | 4.797 | 4.822 | 4.796 | 4.822 | 115,953 | +0.03(+0.60%) |
May 19, 2014 | 4.742 | 4.822 | 4.733 | 4.794 | 216,195 | +0.07(+1.56%) |
May 16, 2014 | 4.707 | 4.758 | 4.650 | 4.720 | 134,519 | +0.05(+1.16%) |
May 15, 2014 | 4.742 | 4.742 | 4.650 | 4.666 | 188,445 | -0.03(-0.61%) |
May 14, 2014 | 4.682 | 4.752 | 4.650 | 4.694 | 198,799 | +0.03(+0.69%) |
May 13, 2014 | 4.659 | 4.710 | 4.647 | 4.662 | 81,388 | +0.00(+0.07%) |
May 12, 2014 | 4.662 | 4.691 | 4.602 | 4.659 | 145,850 | +0.04(+0.76%) |
May 09, 2014 | 4.602 | 4.653 | 4.595 | 4.624 | 127,810 | +0.01(+0.28%) |
May 08, 2014 | 4.704 | 4.704 | 4.595 | 4.611 | 166,262 | -0.07(-1.57%) |
May 07, 2014 | 4.685 | 4.701 | 4.666 | 4.685 | 141,694 | +0.02(+0.48%) |
May 06, 2014 | 4.592 | 4.678 | 4.592 | 4.662 | 197,761 | +0.07(+1.46%) |
May 05, 2014 | 4.631 | 4.653 | 4.592 | 4.595 | 240,409 | -0.04(-0.83%) |
May 02, 2014 | 4.688 | 4.688 | 4.615 | 4.634 | 112,473 | -0.03(-0.69%) |