Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.390 | 5.480 | 5.195 | 5.280 | 650,251 | -0.17(-3.12%) |
Jul 30, 2014 | 5.610 | 5.700 | 5.360 | 5.450 | 552,305 | -0.19(-3.37%) |
Jul 29, 2014 | 5.490 | 5.700 | 5.360 | 5.640 | 820,908 | +0.19(+3.49%) |
Jul 28, 2014 | 5.300 | 5.490 | 5.245 | 5.450 | 862,093 | +0.13(+2.44%) |
Jul 25, 2014 | 5.260 | 5.320 | 5.170 | 5.320 | 552,299 | +0.01(+0.19%) |
Jul 24, 2014 | 5.040 | 5.380 | 4.850 | 5.310 | 5,177,455 | +0.26(+5.15%) |
Jul 23, 2014 | 4.950 | 5.110 | 4.900 | 5.050 | 674,077 | +0.11(+2.23%) |
Jul 22, 2014 | 5.030 | 5.030 | 4.850 | 4.940 | 598,935 | -0.08(-1.59%) |
Jul 21, 2014 | 5.040 | 5.070 | 4.850 | 5.020 | 752,782 | -0.02(-0.40%) |
Jul 18, 2014 | 5.100 | 5.110 | 4.830 | 5.040 | 764,543 | -0.14(-2.70%) |
Jul 17, 2014 | 5.000 | 5.310 | 4.960 | 5.180 | 1,151,510 | +0.24(+4.86%) |
Jul 16, 2014 | 4.870 | 5.000 | 4.830 | 4.940 | 630,829 | +0.12(+2.49%) |
Jul 15, 2014 | 4.930 | 4.990 | 4.780 | 4.820 | 557,420 | -0.08(-1.63%) |
Jul 14, 2014 | 4.910 | 4.980 | 4.860 | 4.900 | 434,498 | -0.13(-2.58%) |
Jul 11, 2014 | 4.890 | 5.120 | 4.870 | 5.030 | 791,643 | +0.16(+3.29%) |
Jul 10, 2014 | 5.000 | 5.200 | 4.840 | 4.870 | 825,885 | -0.07(-1.42%) |
Jul 09, 2014 | 4.930 | 4.990 | 4.790 | 4.940 | 605,521 | +0.00(+0.00%) |
Jul 08, 2014 | 4.930 | 4.970 | 4.740 | 4.940 | 604,240 | +0.11(+2.28%) |
Jul 07, 2014 | 5.070 | 5.070 | 4.800 | 4.830 | 497,454 | -0.25(-4.92%) |
Jul 03, 2014 | 4.840 | 5.080 | 5.080 | 5.080 | 250,400 | +0.03(+0.59%) |
Jul 02, 2014 | 4.930 | 5.120 | 4.890 | 5.050 | 400,041 | +0.11(+2.23%) |
Jul 01, 2014 | 5.050 | 5.140 | 4.910 | 4.940 | 458,825 | -0.12(-2.37%) |
Jun 30, 2014 | 4.950 | 5.140 | 4.800 | 5.060 | 589,707 | +0.06(+1.20%) |
Jun 27, 2014 | 4.900 | 5.010 | 4.900 | 5.000 | 808,386 | +0.10(+2.04%) |
Jun 26, 2014 | 4.830 | 4.950 | 4.760 | 4.900 | 376,898 | +0.05(+1.03%) |
Jun 25, 2014 | 4.690 | 4.870 | 4.690 | 4.850 | 605,603 | +0.13(+2.75%) |
Jun 24, 2014 | 5.100 | 5.110 | 4.700 | 4.720 | 908,032 | -0.36(-7.09%) |
Jun 23, 2014 | 5.110 | 5.155 | 4.890 | 5.080 | 1,041,975 | -0.03(-0.59%) |
Jun 20, 2014 | 5.230 | 5.230 | 5.040 | 5.110 | 3,282,202 | -0.09(-1.73%) |
Jun 19, 2014 | 5.020 | 5.270 | 5.000 | 5.200 | 1,394,959 | +0.23(+4.63%) |
Jun 18, 2014 | 4.900 | 4.990 | 4.790 | 4.970 | 615,234 | +0.07(+1.43%) |
Jun 17, 2014 | 4.660 | 4.920 | 4.610 | 4.900 | 800,372 | +0.19(+4.03%) |
Jun 16, 2014 | 4.610 | 4.790 | 4.510 | 4.710 | 1,268,015 | +0.16(+3.52%) |
Jun 13, 2014 | 4.560 | 4.570 | 4.450 | 4.550 | 464,820 | +0.00(+0.00%) |
Jun 12, 2014 | 4.490 | 4.600 | 4.430 | 4.550 | 882,656 | +0.11(+2.48%) |
Jun 11, 2014 | 4.350 | 4.520 | 4.320 | 4.440 | 557,276 | +0.09(+2.07%) |
Jun 10, 2014 | 4.300 | 4.380 | 4.180 | 4.350 | 600,394 | -0.02(-0.46%) |
Jun 06, 2014 | 4.320 | 4.380 | 4.220 | 4.370 | 311,257 | +0.05(+1.16%) |
Jun 05, 2014 | 4.240 | 4.330 | 4.210 | 4.320 | 485,645 | +0.15(+3.60%) |
Jun 04, 2014 | 4.280 | 4.330 | 4.140 | 4.170 | 324,664 | -0.13(-3.02%) |
Jun 03, 2014 | 4.240 | 4.305 | 4.150 | 4.300 | 377,318 | +0.05(+1.18%) |
Jun 02, 2014 | 4.310 | 4.390 | 4.240 | 4.250 | 402,741 | -0.13(-2.97%) |
May 30, 2014 | 4.470 | 4.480 | 4.330 | 4.380 | 681,092 | -0.06(-1.35%) |
May 29, 2014 | 4.360 | 4.580 | 4.330 | 4.440 | 456,609 | +0.09(+2.07%) |
May 28, 2014 | 4.330 | 4.420 | 4.270 | 4.350 | 568,084 | +0.04(+0.93%) |
May 27, 2014 | 4.350 | 4.370 | 4.274 | 4.310 | 415,340 | -0.08(-1.82%) |
May 23, 2014 | 4.260 | 4.390 | 4.390 | 4.390 | 419,800 | -0.12(-2.66%) |
May 22, 2014 | 4.600 | 4.600 | 4.480 | 4.510 | 282,940 | -0.02(-0.44%) |
May 21, 2014 | 4.470 | 4.570 | 4.330 | 4.530 | 429,448 | +0.05(+1.12%) |
May 20, 2014 | 4.570 | 4.600 | 4.430 | 4.480 | 823,167 | -0.03(-0.67%) |
May 19, 2014 | 4.390 | 4.540 | 4.350 | 4.510 | 969,548 | +0.21(+4.88%) |
May 16, 2014 | 4.350 | 4.440 | 4.270 | 4.300 | 596,468 | -0.07(-1.60%) |
May 15, 2014 | 4.270 | 4.470 | 4.270 | 4.370 | 795,403 | +0.06(+1.39%) |
May 14, 2014 | 4.360 | 4.420 | 4.250 | 4.310 | 965,063 | +0.03(+0.70%) |
May 13, 2014 | 3.950 | 4.790 | 3.950 | 4.280 | 3,640,687 | +0.76(+21.59%) |
May 12, 2014 | 3.680 | 3.680 | 3.520 | 3.520 | 1,214,925 | -0.05(-1.40%) |
May 09, 2014 | 3.690 | 3.700 | 3.550 | 3.570 | 671,575 | -0.14(-3.77%) |
May 08, 2014 | 3.820 | 3.890 | 3.690 | 3.710 | 532,596 | -0.09(-2.37%) |
May 07, 2014 | 3.910 | 3.935 | 3.770 | 3.800 | 414,978 | -0.12(-3.06%) |
May 06, 2014 | 4.110 | 4.140 | 3.840 | 3.920 | 888,034 | -0.17(-4.16%) |
May 05, 2014 | 4.360 | 4.390 | 4.090 | 4.090 | 968,867 | -0.24(-5.54%) |
May 02, 2014 | 4.500 | 4.500 | 4.330 | 4.330 | 795,561 | -0.12(-2.70%) |