Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.937 | 5.010 | 4.816 | 4.840 | 87,186 | -0.12(-2.44%) |
Jul 30, 2014 | 5.066 | 5.098 | 4.961 | 4.961 | 44,908 | -0.06(-1.28%) |
Jul 29, 2014 | 4.985 | 5.082 | 4.977 | 5.026 | 65,302 | +0.03(+0.65%) |
Jul 28, 2014 | 4.994 | 5.042 | 4.897 | 4.994 | 72,889 | -0.02(-0.32%) |
Jul 25, 2014 | 5.010 | 5.082 | 4.969 | 5.010 | 55,024 | -0.06(-1.11%) |
Jul 24, 2014 | 4.881 | 5.082 | 4.840 | 5.066 | 88,100 | +0.17(+3.46%) |
Jul 23, 2014 | 4.913 | 4.929 | 4.840 | 4.897 | 60,218 | -0.03(-0.65%) |
Jul 22, 2014 | 4.921 | 4.985 | 4.897 | 4.929 | 42,945 | +0.02(+0.49%) |
Jul 21, 2014 | 4.848 | 5.018 | 4.816 | 4.905 | 48,995 | +0.01(+0.16%) |
Jul 18, 2014 | 4.743 | 4.929 | 4.735 | 4.897 | 80,009 | +0.13(+2.71%) |
Jul 17, 2014 | 4.768 | 4.905 | 4.735 | 4.768 | 88,754 | -0.04(-0.84%) |
Jul 16, 2014 | 4.921 | 4.921 | 4.800 | 4.808 | 25,461 | -0.07(-1.49%) |
Jul 15, 2014 | 5.058 | 5.058 | 4.864 | 4.881 | 26,719 | -0.19(-3.66%) |
Jul 14, 2014 | 4.864 | 5.074 | 4.864 | 5.066 | 66,054 | +0.23(+4.67%) |
Jul 11, 2014 | 4.864 | 4.961 | 4.800 | 4.840 | 73,195 | -0.05(-0.99%) |
Jul 10, 2014 | 4.873 | 4.977 | 4.864 | 4.889 | 40,145 | -0.06(-1.30%) |
Jul 09, 2014 | 4.921 | 5.034 | 4.921 | 4.953 | 28,629 | -0.04(-0.73%) |
Jul 08, 2014 | 4.977 | 5.018 | 4.945 | 4.990 | 65,781 | +0.00(+0.08%) |
Jul 07, 2014 | 4.929 | 5.066 | 4.926 | 4.985 | 73,110 | +0.02(+0.49%) |
Jul 03, 2014 | 4.961 | 4.961 | 4.961 | 4.961 | 21,445 | +0.04(+0.82%) |
Jul 02, 2014 | 4.881 | 4.969 | 4.881 | 4.921 | 30,952 | +0.02(+0.33%) |
Jul 01, 2014 | 4.808 | 4.953 | 4.808 | 4.905 | 86,944 | +0.09(+1.84%) |
Jun 30, 2014 | 4.832 | 4.889 | 4.776 | 4.816 | 75,320 | -0.05(-0.99%) |
Jun 27, 2014 | 4.776 | 4.905 | 4.776 | 4.864 | 183,774 | +0.05(+1.00%) |
Jun 26, 2014 | 4.816 | 4.848 | 4.792 | 4.816 | 27,605 | -0.02(-0.33%) |
Jun 25, 2014 | 4.776 | 4.840 | 4.768 | 4.832 | 63,492 | +0.05(+1.01%) |
Jun 24, 2014 | 4.824 | 4.953 | 4.776 | 4.784 | 61,771 | -0.07(-1.50%) |
Jun 23, 2014 | 4.881 | 4.881 | 4.792 | 4.856 | 43,540 | -0.03(-0.66%) |
Jun 20, 2014 | 4.873 | 4.921 | 4.832 | 4.889 | 165,767 | +0.05(+1.00%) |
Jun 19, 2014 | 4.889 | 4.921 | 4.824 | 4.840 | 39,250 | -0.02(-0.33%) |
Jun 18, 2014 | 4.808 | 4.889 | 4.800 | 4.856 | 40,668 | +0.04(+0.84%) |
Jun 17, 2014 | 4.768 | 4.840 | 4.727 | 4.816 | 30,592 | +0.04(+0.84%) |
Jun 16, 2014 | 4.735 | 4.848 | 4.735 | 4.776 | 55,961 | +0.02(+0.34%) |
Jun 13, 2014 | 4.792 | 4.832 | 4.760 | 4.760 | 52,539 | -0.01(-0.17%) |
Jun 12, 2014 | 4.760 | 4.776 | 4.745 | 4.768 | 87,813 | -0.01(-0.17%) |
Jun 11, 2014 | 4.824 | 4.856 | 4.768 | 4.776 | 54,894 | -0.07(-1.50%) |
Jun 10, 2014 | 4.832 | 4.881 | 4.800 | 4.848 | 42,602 | -0.03(-0.66%) |
Jun 06, 2014 | 4.889 | 4.905 | 4.856 | 4.881 | 52,474 | +0.03(+0.67%) |
Jun 05, 2014 | 4.808 | 4.873 | 4.760 | 4.848 | 82,799 | +0.07(+1.52%) |
Jun 04, 2014 | 4.816 | 4.856 | 4.760 | 4.776 | 71,413 | -0.06(-1.33%) |
Jun 03, 2014 | 4.848 | 4.889 | 4.832 | 4.840 | 62,503 | -0.05(-0.99%) |
Jun 02, 2014 | 4.889 | 4.937 | 4.856 | 4.889 | 80,711 | -0.03(-0.66%) |
May 30, 2014 | 4.905 | 5.026 | 4.856 | 4.921 | 324,620 | +0.05(+0.99%) |
May 29, 2014 | 4.897 | 4.897 | 4.760 | 4.873 | 97,451 | +0.01(+0.17%) |
May 28, 2014 | 4.921 | 4.937 | 4.844 | 4.864 | 91,653 | -0.09(-1.79%) |
May 27, 2014 | 4.953 | 4.994 | 4.905 | 4.953 | 43,121 | +0.06(+1.15%) |
May 23, 2014 | 4.800 | 4.897 | 4.897 | 4.897 | 54,914 | +0.06(+1.17%) |
May 22, 2014 | 4.752 | 4.848 | 4.752 | 4.840 | 20,714 | +0.07(+1.52%) |
May 21, 2014 | 4.768 | 4.848 | 4.719 | 4.768 | 53,554 | +0.01(+0.17%) |
May 20, 2014 | 4.816 | 4.905 | 4.727 | 4.760 | 117,734 | -0.08(-1.75%) |
May 19, 2014 | 4.824 | 4.913 | 4.808 | 4.844 | 39,126 | -0.00(-0.08%) |
May 16, 2014 | 4.816 | 4.856 | 4.768 | 4.848 | 54,491 | +0.02(+0.33%) |
May 15, 2014 | 4.856 | 4.929 | 4.808 | 4.832 | 94,437 | -0.06(-1.32%) |
May 14, 2014 | 4.985 | 4.994 | 4.832 | 4.897 | 75,486 | -0.09(-1.78%) |
May 13, 2014 | 4.929 | 5.034 | 4.913 | 4.985 | 75,023 | +0.02(+0.32%) |
May 12, 2014 | 4.800 | 4.994 | 4.800 | 4.969 | 166,198 | +0.15(+3.01%) |
May 09, 2014 | 4.776 | 4.832 | 4.743 | 4.824 | 108,365 | +0.02(+0.50%) |
May 08, 2014 | 4.864 | 4.864 | 4.760 | 4.800 | 93,913 | -0.05(-1.00%) |
May 07, 2014 | 4.800 | 4.864 | 4.727 | 4.848 | 88,545 | +0.09(+1.86%) |
May 06, 2014 | 4.760 | 4.808 | 4.735 | 4.760 | 157,317 | +0.00(+0.00%) |
May 05, 2014 | 4.760 | 4.824 | 4.735 | 4.760 | 120,844 | -0.04(-0.84%) |
May 02, 2014 | 4.808 | 4.864 | 4.760 | 4.800 | 79,173 | +0.02(+0.51%) |