Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.538 | 4.556 | 4.493 | 4.545 | 682,846 | +0.00(+0.08%) |
Jul 30, 2014 | 4.634 | 4.638 | 4.530 | 4.541 | 1,116,580 | -0.07(-1.45%) |
Jul 29, 2014 | 4.616 | 4.690 | 4.601 | 4.608 | 452,360 | -0.01(-0.24%) |
Jul 28, 2014 | 4.631 | 4.657 | 4.608 | 4.619 | 313,447 | -0.02(-0.48%) |
Jul 25, 2014 | 4.657 | 4.694 | 4.634 | 4.642 | 237,662 | -0.04(-0.79%) |
Jul 24, 2014 | 4.735 | 4.750 | 4.671 | 4.679 | 192,500 | -0.04(-0.87%) |
Jul 23, 2014 | 4.716 | 4.757 | 4.690 | 4.720 | 227,509 | +0.00(+0.00%) |
Jul 22, 2014 | 4.727 | 4.755 | 4.712 | 4.720 | 275,583 | -0.01(-0.24%) |
Jul 21, 2014 | 4.705 | 4.764 | 4.690 | 4.731 | 232,411 | +0.00(+0.08%) |
Jul 18, 2014 | 4.686 | 4.746 | 4.683 | 4.727 | 281,277 | +0.03(+0.71%) |
Jul 17, 2014 | 4.742 | 4.761 | 4.681 | 4.694 | 732,054 | -0.03(-0.63%) |
Jul 16, 2014 | 4.742 | 4.757 | 4.699 | 4.724 | 455,538 | -0.01(-0.31%) |
Jul 15, 2014 | 4.735 | 4.753 | 4.701 | 4.738 | 238,568 | +0.01(+0.24%) |
Jul 14, 2014 | 4.742 | 4.768 | 4.686 | 4.727 | 345,260 | +0.01(+0.16%) |
Jul 11, 2014 | 4.712 | 4.735 | 4.690 | 4.720 | 154,593 | +0.01(+0.16%) |
Jul 10, 2014 | 4.664 | 4.720 | 4.657 | 4.712 | 471,218 | +0.02(+0.40%) |
Jul 09, 2014 | 4.668 | 4.699 | 4.631 | 4.694 | 224,955 | +0.04(+0.96%) |
Jul 08, 2014 | 4.634 | 4.653 | 4.612 | 4.649 | 334,518 | +0.01(+0.32%) |
Jul 07, 2014 | 4.634 | 4.675 | 4.619 | 4.634 | 251,890 | -0.02(-0.40%) |
Jul 03, 2014 | 4.701 | 4.653 | 4.653 | 4.653 | 179,334 | -0.05(-1.03%) |
Jul 02, 2014 | 4.645 | 4.711 | 4.645 | 4.701 | 368,694 | +0.05(+1.04%) |
Jul 01, 2014 | 4.616 | 4.701 | 4.598 | 4.653 | 593,088 | +0.04(+0.81%) |
Jun 30, 2014 | 4.627 | 4.634 | 4.582 | 4.616 | 859,075 | -0.01(-0.16%) |
Jun 27, 2014 | 4.619 | 4.694 | 4.599 | 4.623 | 2,286,447 | -0.01(-0.32%) |
Jun 26, 2014 | 4.601 | 4.638 | 4.564 | 4.638 | 334,588 | +0.06(+1.38%) |
Jun 25, 2014 | 4.608 | 4.622 | 4.564 | 4.575 | 593,604 | -0.04(-0.87%) |
Jun 24, 2014 | 4.659 | 4.666 | 4.589 | 4.615 | 548,103 | -0.04(-0.86%) |
Jun 23, 2014 | 4.648 | 4.680 | 4.608 | 4.655 | 444,395 | +0.02(+0.47%) |
Jun 20, 2014 | 4.644 | 4.670 | 4.615 | 4.633 | 587,859 | -0.02(-0.39%) |
Jun 19, 2014 | 4.659 | 4.677 | 4.633 | 4.651 | 213,767 | +0.00(+0.08%) |
Jun 18, 2014 | 4.600 | 4.655 | 4.579 | 4.648 | 379,472 | +0.06(+1.27%) |
Jun 17, 2014 | 4.560 | 4.633 | 4.557 | 4.589 | 346,683 | +0.01(+0.16%) |
Jun 16, 2014 | 4.549 | 4.606 | 4.513 | 4.582 | 542,559 | +0.04(+0.88%) |
Jun 13, 2014 | 4.553 | 4.567 | 4.527 | 4.542 | 348,017 | -0.00(-0.08%) |
Jun 12, 2014 | 4.549 | 4.557 | 4.520 | 4.546 | 428,780 | +0.00(+0.08%) |
Jun 11, 2014 | 4.586 | 4.593 | 4.527 | 4.542 | 330,427 | -0.05(-1.11%) |
Jun 10, 2014 | 4.586 | 4.611 | 4.572 | 4.593 | 676,205 | -0.00(-0.08%) |
Jun 06, 2014 | 4.557 | 4.615 | 4.549 | 4.597 | 688,062 | +0.05(+1.20%) |
Jun 05, 2014 | 4.524 | 4.567 | 4.513 | 4.542 | 400,104 | +0.02(+0.48%) |
Jun 04, 2014 | 4.535 | 4.575 | 4.505 | 4.520 | 454,734 | -0.01(-0.24%) |
Jun 03, 2014 | 4.553 | 4.560 | 4.502 | 4.531 | 679,157 | -0.02(-0.48%) |
Jun 02, 2014 | 4.582 | 4.582 | 4.509 | 4.553 | 1,169,777 | -0.01(-0.32%) |
May 30, 2014 | 4.546 | 4.589 | 4.542 | 4.567 | 639,247 | +0.04(+0.97%) |
May 29, 2014 | 4.567 | 4.589 | 4.502 | 4.524 | 537,122 | -0.02(-0.48%) |
May 28, 2014 | 4.586 | 4.600 | 4.538 | 4.546 | 355,514 | -0.04(-0.95%) |
May 27, 2014 | 4.564 | 4.615 | 4.564 | 4.589 | 432,009 | +0.04(+0.88%) |
May 23, 2014 | 4.560 | 4.549 | 4.549 | 4.549 | 284,481 | -0.00(-0.08%) |
May 22, 2014 | 4.557 | 4.564 | 4.546 | 4.553 | 149,107 | +0.00(+0.00%) |
May 21, 2014 | 4.546 | 4.567 | 4.491 | 4.553 | 572,969 | +0.01(+0.32%) |
May 20, 2014 | 4.571 | 4.591 | 4.524 | 4.538 | 499,991 | -0.05(-1.03%) |
May 19, 2014 | 4.524 | 4.586 | 4.524 | 4.586 | 581,067 | +0.03(+0.72%) |
May 16, 2014 | 4.567 | 4.597 | 4.535 | 4.553 | 575,446 | -0.02(-0.48%) |
May 15, 2014 | 4.578 | 4.604 | 4.560 | 4.575 | 490,472 | -0.01(-0.32%) |
May 14, 2014 | 4.626 | 4.643 | 4.571 | 4.589 | 545,774 | -0.04(-0.79%) |
May 13, 2014 | 4.655 | 4.673 | 4.613 | 4.626 | 536,362 | -0.03(-0.63%) |
May 12, 2014 | 4.553 | 4.655 | 4.553 | 4.655 | 831,636 | +0.12(+2.57%) |
May 09, 2014 | 4.476 | 4.553 | 4.476 | 4.538 | 676,085 | +0.05(+1.14%) |
May 08, 2014 | 4.447 | 4.487 | 4.411 | 4.487 | 865,258 | +0.01(+0.16%) |
May 07, 2014 | 4.524 | 4.535 | 4.436 | 4.480 | 728,153 | -0.07(-1.52%) |
May 06, 2014 | 4.564 | 4.567 | 4.531 | 4.549 | 498,158 | -0.01(-0.32%) |
May 05, 2014 | 4.582 | 4.594 | 4.524 | 4.564 | 456,844 | -0.04(-0.95%) |
May 02, 2014 | 4.578 | 4.629 | 4.564 | 4.608 | 683,629 | +0.02(+0.40%) |