Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.958 | 5.031 | 4.943 | 4.972 | 988,529 | -0.01(-0.29%) |
Jul 30, 2014 | 5.017 | 5.031 | 4.973 | 4.987 | 576,791 | -0.02(-0.49%) |
Jul 29, 2014 | 5.026 | 5.036 | 5.007 | 5.012 | 633,449 | -0.02(-0.34%) |
Jul 28, 2014 | 5.038 | 5.048 | 5.014 | 5.029 | 555,365 | -0.00(-0.10%) |
Jul 25, 2014 | 5.038 | 5.053 | 5.019 | 5.034 | 539,507 | -0.01(-0.29%) |
Jul 24, 2014 | 5.019 | 5.056 | 5.019 | 5.048 | 606,099 | +0.03(+0.58%) |
Jul 23, 2014 | 5.009 | 5.029 | 5.000 | 5.019 | 460,875 | +0.01(+0.29%) |
Jul 22, 2014 | 5.014 | 5.024 | 5.000 | 5.004 | 514,693 | -0.00(-0.10%) |
Jul 21, 2014 | 4.995 | 5.019 | 4.975 | 5.009 | 572,449 | +0.00(+0.10%) |
Jul 18, 2014 | 4.980 | 5.014 | 4.970 | 5.004 | 435,529 | +0.02(+0.49%) |
Jul 17, 2014 | 4.985 | 5.004 | 4.970 | 4.980 | 538,142 | -0.01(-0.19%) |
Jul 16, 2014 | 4.961 | 5.000 | 4.957 | 4.990 | 606,354 | +0.03(+0.59%) |
Jul 15, 2014 | 4.966 | 4.995 | 4.956 | 4.961 | 610,071 | -0.01(-0.29%) |
Jul 14, 2014 | 4.985 | 5.003 | 4.946 | 4.975 | 590,075 | -0.01(-0.29%) |
Jul 11, 2014 | 4.941 | 4.990 | 4.931 | 4.990 | 532,654 | +0.03(+0.69%) |
Jul 10, 2014 | 4.956 | 4.976 | 4.917 | 4.956 | 946,209 | +0.01(+0.30%) |
Jul 09, 2014 | 4.941 | 4.970 | 4.931 | 4.941 | 670,735 | +0.00(+0.00%) |
Jul 08, 2014 | 4.956 | 4.995 | 4.936 | 4.941 | 558,383 | -0.02(-0.49%) |
Jul 07, 2014 | 4.863 | 4.966 | 4.839 | 4.966 | 1,408,633 | +0.08(+1.59%) |
Jul 03, 2014 | 4.975 | 4.888 | 4.888 | 4.888 | 1,716,496 | -0.11(-2.14%) |
Jul 02, 2014 | 5.063 | 5.063 | 4.970 | 4.995 | 1,065,687 | -0.07(-1.34%) |
Jul 01, 2014 | 5.102 | 5.107 | 5.063 | 5.063 | 621,707 | -0.05(-0.95%) |
Jun 30, 2014 | 5.107 | 5.111 | 5.073 | 5.111 | 789,002 | +0.01(+0.19%) |
Jun 27, 2014 | 5.111 | 5.121 | 5.087 | 5.102 | 526,465 | -0.02(-0.38%) |
Jun 26, 2014 | 5.092 | 5.121 | 5.073 | 5.121 | 785,691 | +0.05(+0.91%) |
Jun 25, 2014 | 5.060 | 5.075 | 5.051 | 5.075 | 666,165 | +0.02(+0.38%) |
Jun 24, 2014 | 5.051 | 5.070 | 5.051 | 5.056 | 570,980 | -0.01(-0.29%) |
Jun 23, 2014 | 5.027 | 5.070 | 5.027 | 5.070 | 615,572 | +0.04(+0.77%) |
Jun 20, 2014 | 5.065 | 5.075 | 5.027 | 5.031 | 628,326 | -0.04(-0.76%) |
Jun 19, 2014 | 5.022 | 5.070 | 5.002 | 5.070 | 725,680 | +0.04(+0.87%) |
Jun 18, 2014 | 4.993 | 5.031 | 4.988 | 5.027 | 683,096 | +0.04(+0.78%) |
Jun 17, 2014 | 4.973 | 4.998 | 4.964 | 4.988 | 440,950 | -0.00(-0.10%) |
Jun 16, 2014 | 4.993 | 5.002 | 4.978 | 4.993 | 470,272 | -0.01(-0.29%) |
Jun 13, 2014 | 4.993 | 5.022 | 4.988 | 5.007 | 588,187 | +0.02(+0.39%) |
Jun 12, 2014 | 4.988 | 4.998 | 4.959 | 4.988 | 637,158 | +0.00(+0.10%) |
Jun 11, 2014 | 4.993 | 4.993 | 4.964 | 4.983 | 647,406 | -0.02(-0.39%) |
Jun 10, 2014 | 4.959 | 5.007 | 4.954 | 5.002 | 998,258 | +0.06(+1.17%) |
Jun 06, 2014 | 4.911 | 4.964 | 4.911 | 4.944 | 520,714 | +0.03(+0.59%) |
Jun 05, 2014 | 4.882 | 4.925 | 4.882 | 4.915 | 465,062 | +0.03(+0.59%) |
Jun 04, 2014 | 4.882 | 4.901 | 4.872 | 4.886 | 533,626 | +0.00(+0.00%) |
Jun 03, 2014 | 4.915 | 4.925 | 4.877 | 4.886 | 720,238 | -0.03(-0.59%) |
Jun 02, 2014 | 4.906 | 4.940 | 4.901 | 4.915 | 594,043 | +0.01(+0.20%) |
May 30, 2014 | 4.954 | 4.964 | 4.896 | 4.906 | 1,002,535 | -0.05(-0.98%) |
May 29, 2014 | 4.969 | 4.973 | 4.944 | 4.954 | 578,198 | -0.01(-0.29%) |
May 28, 2014 | 4.969 | 4.969 | 4.949 | 4.969 | 723,956 | +0.03(+0.64%) |
May 27, 2014 | 4.937 | 4.956 | 4.928 | 4.937 | 721,921 | +0.02(+0.39%) |
May 23, 2014 | 4.923 | 4.918 | 4.918 | 4.918 | 606,738 | -0.02(-0.31%) |
May 22, 2014 | 4.894 | 4.937 | 4.894 | 4.933 | 618,119 | +0.04(+0.80%) |
May 21, 2014 | 4.875 | 4.908 | 4.875 | 4.894 | 383,592 | +0.02(+0.39%) |
May 20, 2014 | 4.889 | 4.908 | 4.875 | 4.875 | 740,343 | -0.02(-0.49%) |
May 19, 2014 | 4.889 | 4.913 | 4.875 | 4.899 | 691,288 | -0.01(-0.29%) |
May 16, 2014 | 4.870 | 4.913 | 4.865 | 4.913 | 595,293 | +0.03(+0.69%) |
May 15, 2014 | 4.889 | 4.899 | 4.860 | 4.880 | 707,408 | -0.00(-0.10%) |
May 14, 2014 | 4.875 | 4.918 | 4.870 | 4.884 | 1,343,155 | +0.01(+0.30%) |
May 13, 2014 | 4.836 | 4.870 | 4.834 | 4.870 | 733,620 | +0.02(+0.50%) |
May 12, 2014 | 4.865 | 4.875 | 4.841 | 4.846 | 1,094,411 | +0.01(+0.20%) |
May 09, 2014 | 4.822 | 4.851 | 4.821 | 4.836 | 581,244 | +0.01(+0.20%) |
May 08, 2014 | 4.822 | 4.841 | 4.817 | 4.827 | 419,451 | -0.01(-0.20%) |
May 07, 2014 | 4.788 | 4.846 | 4.788 | 4.836 | 718,637 | +0.04(+0.80%) |
May 06, 2014 | 4.812 | 4.812 | 4.779 | 4.798 | 573,778 | -0.01(-0.30%) |
May 05, 2014 | 4.798 | 4.822 | 4.785 | 4.812 | 654,309 | +0.02(+0.50%) |
May 02, 2014 | 4.784 | 4.793 | 4.760 | 4.788 | 471,998 | -0.01(-0.30%) |