Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.414 | 4.466 | 4.406 | 4.457 | 5,151 | +0.01(+0.13%) |
Jul 30, 2014 | 4.406 | 4.508 | 4.387 | 4.451 | 16,795 | -0.06(-1.34%) |
Jul 29, 2014 | 4.511 | 4.511 | 4.432 | 4.511 | 4,046 | +0.05(+1.10%) |
Jul 28, 2014 | 4.425 | 4.425 | 4.425 | 4.462 | 26,063 | +0.04(+0.85%) |
Jul 25, 2014 | 4.350 | 4.459 | 4.350 | 4.425 | 23,099 | +0.02(+0.43%) |
Jul 24, 2014 | 4.391 | 4.519 | 4.391 | 4.406 | 18,691 | -0.01(-0.17%) |
Jul 23, 2014 | 4.380 | 4.493 | 4.380 | 4.414 | 21,631 | -0.02(-0.34%) |
Jul 22, 2014 | 4.466 | 4.534 | 4.398 | 4.429 | 27,454 | -0.07(-1.59%) |
Jul 21, 2014 | 4.481 | 4.530 | 4.406 | 4.500 | 11,846 | -0.03(-0.75%) |
Jul 18, 2014 | 4.530 | 4.534 | 4.519 | 4.534 | 27,839 | +0.03(+0.75%) |
Jul 17, 2014 | 4.523 | 4.534 | 4.500 | 4.500 | 62,690 | +0.00(+0.00%) |
Jul 16, 2014 | 4.528 | 4.534 | 4.500 | 4.500 | 48,765 | -0.01(-0.17%) |
Jul 15, 2014 | 4.534 | 4.534 | 4.485 | 4.508 | 56,919 | -0.02(-0.50%) |
Jul 14, 2014 | 4.534 | 4.534 | 4.459 | 4.530 | 74,331 | +0.00(+0.00%) |
Jul 11, 2014 | 4.530 | 4.530 | 4.489 | 4.530 | 12,937 | +0.02(+0.33%) |
Jul 10, 2014 | 4.534 | 4.534 | 4.479 | 4.515 | 67,353 | -0.00(-0.08%) |
Jul 09, 2014 | 4.534 | 4.534 | 4.459 | 4.519 | 160,114 | +0.05(+1.10%) |
Jul 08, 2014 | 4.523 | 4.523 | 4.429 | 4.470 | 47,256 | -0.06(-1.33%) |
Jul 07, 2014 | 4.425 | 4.534 | 4.425 | 4.530 | 597,682 | +0.13(+3.00%) |
Jul 03, 2014 | 4.444 | 4.398 | 4.398 | 4.398 | 4,248 | -0.01(-0.17%) |
Jul 02, 2014 | 4.304 | 4.493 | 4.244 | 4.406 | 164,790 | +0.11(+2.54%) |
Jul 01, 2014 | 4.154 | 4.304 | 4.154 | 4.297 | 33,148 | +0.09(+2.24%) |
Jun 30, 2014 | 4.301 | 4.301 | 4.146 | 4.203 | 27,948 | +0.02(+0.36%) |
Jun 27, 2014 | 4.244 | 4.304 | 4.188 | 4.188 | 45,998 | -0.10(-2.37%) |
Jun 26, 2014 | 4.259 | 4.312 | 4.146 | 4.289 | 22,781 | +0.05(+1.24%) |
Jun 25, 2014 | 4.278 | 4.301 | 4.237 | 4.237 | 27,932 | +0.04(+0.90%) |
Jun 24, 2014 | 4.323 | 4.331 | 4.184 | 4.199 | 63,099 | -0.12(-2.87%) |
Jun 23, 2014 | 4.270 | 4.368 | 4.142 | 4.323 | 67,111 | +0.23(+5.61%) |
Jun 20, 2014 | 4.293 | 4.508 | 3.958 | 4.093 | 340,752 | -0.42(-9.34%) |
Jun 19, 2014 | 4.470 | 4.515 | 4.331 | 4.515 | 95,533 | +0.00(+0.08%) |
Jun 18, 2014 | 4.489 | 4.519 | 4.316 | 4.511 | 85,030 | +0.15(+3.36%) |
Jun 17, 2014 | 4.515 | 4.515 | 4.161 | 4.365 | 134,480 | -0.15(-3.34%) |
Jun 16, 2014 | 4.270 | 4.519 | 4.270 | 4.515 | 117,092 | +0.19(+4.35%) |
Jun 13, 2014 | 4.338 | 4.353 | 4.210 | 4.327 | 43,722 | -0.00(-0.09%) |
Jun 12, 2014 | 4.285 | 4.363 | 4.259 | 4.331 | 121,519 | +0.06(+1.50%) |
Jun 11, 2014 | 4.263 | 4.282 | 4.188 | 4.267 | 34,170 | -0.05(-1.22%) |
Jun 10, 2014 | 4.308 | 4.319 | 4.229 | 4.319 | 45,774 | +0.03(+0.70%) |
Jun 06, 2014 | 4.255 | 4.293 | 4.169 | 4.289 | 12,395 | +0.01(+0.26%) |
Jun 05, 2014 | 4.169 | 4.331 | 4.165 | 4.278 | 94,463 | +0.11(+2.53%) |
Jun 04, 2014 | 4.142 | 4.218 | 4.142 | 4.173 | 31,361 | +0.02(+0.54%) |
Jun 03, 2014 | 4.142 | 4.184 | 4.142 | 4.150 | 43,265 | +0.01(+0.18%) |
Jun 02, 2014 | 4.218 | 4.218 | 4.142 | 4.142 | 21,395 | -0.08(-1.79%) |
May 30, 2014 | 4.165 | 4.289 | 4.161 | 4.218 | 5,536 | -0.07(-1.58%) |
May 29, 2014 | 4.146 | 4.293 | 4.146 | 4.285 | 17,300 | +0.00(+0.00%) |
May 28, 2014 | 4.146 | 4.285 | 4.146 | 4.285 | 597 | +0.13(+3.08%) |
May 27, 2014 | 4.150 | 4.184 | 4.150 | 4.157 | 8,210 | -0.15(-3.50%) |
May 22, 2014 | 4.301 | 4.308 | 4.308 | 4.308 | 5,842 | +0.00(+0.00%) |
May 21, 2014 | 4.312 | 4.312 | 4.289 | 4.308 | 3,762 | -0.00(-0.09%) |
May 20, 2014 | 4.218 | 4.312 | 4.218 | 4.312 | 11,269 | +0.06(+1.33%) |
May 19, 2014 | 4.255 | 4.274 | 4.229 | 4.255 | 37,349 | -0.07(-1.65%) |
May 16, 2014 | 4.282 | 4.327 | 4.282 | 4.327 | 1,487 | -0.00(-0.09%) |
May 15, 2014 | 4.308 | 4.331 | 4.308 | 4.331 | 2,881 | -0.02(-0.44%) |
May 14, 2014 | 4.255 | 4.440 | 4.255 | 4.350 | 12,788 | -0.02(-0.43%) |
May 13, 2014 | 4.334 | 4.372 | 4.293 | 4.368 | 16,073 | -0.08(-1.69%) |
May 12, 2014 | 4.413 | 4.451 | 4.407 | 4.444 | 15,746 | +0.10(+2.34%) |
May 09, 2014 | 4.410 | 4.417 | 4.342 | 4.342 | 5,316 | -0.10(-2.29%) |
May 08, 2014 | 4.444 | 4.444 | 4.444 | 4.444 | 22,348 | +0.01(+0.17%) |
May 07, 2014 | 4.414 | 4.444 | 4.297 | 4.436 | 8,030 | +0.11(+2.43%) |
May 06, 2014 | 4.417 | 4.417 | 4.331 | 4.331 | 1,800 | -0.09(-2.13%) |
May 05, 2014 | 4.440 | 4.500 | 4.316 | 4.425 | 29,815 | +0.01(+0.26%) |
May 02, 2014 | 4.500 | 4.500 | 4.414 | 4.414 | 2,979 | +0.02(+0.51%) |