Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.250 | 4.284 | 4.156 | 4.165 | 42,151,688 | -0.14(-3.21%) |
Jul 30, 2014 | 4.257 | 4.315 | 4.246 | 4.303 | 25,862,238 | +0.07(+1.69%) |
Jul 29, 2014 | 4.219 | 4.288 | 4.217 | 4.231 | 22,898,340 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.144 | 4.217 | 34,704,088 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.305 | 4.227 | 4.234 | 27,957,776 | -0.08(-1.77%) |
Jul 24, 2014 | 4.326 | 4.338 | 4.279 | 4.310 | 26,743,660 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.400 | 4.298 | 4.303 | 31,131,818 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.395 | 31,390,168 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.445 | 4.372 | 4.415 | 25,532,428 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.381 | 4.388 | 59,654,044 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.593 | 34,011,960 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.664 | 4.579 | 4.605 | 33,587,860 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,534,604 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,584,516 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.512 | 4.534 | 20,087,552 | +0.01(+0.24%) |
Jul 10, 2014 | 4.462 | 4.543 | 4.426 | 4.523 | 27,975,076 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.419 | 4.548 | 40,724,224 | +0.13(+3.02%) |
Jul 08, 2014 | 4.438 | 4.457 | 4.372 | 4.415 | 23,315,184 | -0.04(-0.80%) |
Jul 07, 2014 | 4.493 | 4.495 | 4.443 | 4.450 | 13,378,766 | -0.04(-0.80%) |
Jul 03, 2014 | 4.405 | 4.486 | 4.486 | 4.486 | 14,380,673 | +0.04(+0.90%) |
Jul 02, 2014 | 4.445 | 4.464 | 4.419 | 4.446 | 18,817,856 | -0.02(-0.36%) |
Jul 01, 2014 | 4.407 | 4.487 | 4.393 | 4.462 | 33,653,648 | +0.05(+1.13%) |
Jun 30, 2014 | 4.357 | 4.424 | 4.357 | 4.412 | 18,909,718 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.400 | 4.338 | 4.374 | 31,811,680 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.431 | 4.355 | 4.369 | 26,988,380 | -0.06(-1.34%) |
Jun 25, 2014 | 4.395 | 4.431 | 4.355 | 4.429 | 22,548,418 | +0.05(+1.03%) |
Jun 24, 2014 | 4.445 | 4.481 | 4.365 | 4.384 | 28,941,282 | -0.07(-1.55%) |
Jun 23, 2014 | 4.445 | 4.455 | 4.393 | 4.453 | 43,487,460 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.582 | 4.469 | 4.505 | 37,098,456 | -0.05(-1.09%) |
Jun 19, 2014 | 4.576 | 4.600 | 4.522 | 4.554 | 49,856,356 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.683 | 4.612 | 4.662 | 22,642,242 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,555,443 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.595 | 4.636 | 20,861,010 | -0.01(-0.31%) |
Jun 13, 2014 | 4.693 | 4.695 | 4.605 | 4.650 | 23,936,052 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.576 | 4.645 | 35,392,612 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,936,294 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.557 | 22,839,284 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.568 | 4.517 | 4.529 | 16,918,580 | +0.02(+0.37%) |
Jun 05, 2014 | 4.500 | 4.526 | 4.474 | 4.512 | 19,798,800 | +0.02(+0.42%) |
Jun 04, 2014 | 4.476 | 4.526 | 4.474 | 4.493 | 16,903,332 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.488 | 25,459,136 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.564 | 4.469 | 4.507 | 19,054,776 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,119,484 | +0.01(+0.26%) |
May 29, 2014 | 4.514 | 4.553 | 4.500 | 4.510 | 18,046,326 | -0.01(-0.16%) |
May 28, 2014 | 4.495 | 4.545 | 4.453 | 4.517 | 23,601,154 | +0.04(+0.85%) |
May 27, 2014 | 4.426 | 4.479 | 4.412 | 4.479 | 22,019,810 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.400 | 4.400 | 4.400 | 19,188,238 | +0.04(+0.89%) |
May 22, 2014 | 4.331 | 4.384 | 4.331 | 4.361 | 9,694,632 | +0.02(+0.48%) |
May 21, 2014 | 4.357 | 4.394 | 4.313 | 4.341 | 22,739,830 | +0.00(+0.00%) |
May 20, 2014 | 4.393 | 4.405 | 4.319 | 4.341 | 26,845,456 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,997,380 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.285 | 4.231 | 4.255 | 29,967,560 | -0.01(-0.22%) |
May 15, 2014 | 4.278 | 4.302 | 4.221 | 4.264 | 34,353,968 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.349 | 4.285 | 4.288 | 22,608,006 | -0.04(-0.98%) |
May 13, 2014 | 4.342 | 4.413 | 4.316 | 4.330 | 23,328,262 | -0.07(-1.61%) |
May 12, 2014 | 4.285 | 4.411 | 4.283 | 4.401 | 31,616,298 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.290 | 4.195 | 4.276 | 56,939,380 | -0.11(-2.43%) |
May 08, 2014 | 4.311 | 4.451 | 4.290 | 4.382 | 45,570,476 | +0.05(+1.23%) |
May 07, 2014 | 4.323 | 4.363 | 4.281 | 4.329 | 31,009,750 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.311 | 4.323 | 43,631,372 | -0.09(-2.04%) |
May 05, 2014 | 4.361 | 4.446 | 4.356 | 4.413 | 25,249,008 | +0.05(+1.09%) |
May 02, 2014 | 4.420 | 4.420 | 4.340 | 4.366 | 16,503,059 | -0.03(-0.75%) |