Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.580 | 5.670 | 5.400 | 5.420 | 11,240,632 | -0.28(-4.91%) |
Jul 30, 2014 | 5.830 | 5.860 | 5.600 | 5.700 | 10,632,465 | -0.07(-1.21%) |
Jul 29, 2014 | 6.000 | 6.080 | 5.710 | 5.770 | 29,348,756 | +0.25(+4.53%) |
Jul 28, 2014 | 5.460 | 5.690 | 5.400 | 5.520 | 14,444,682 | +0.10(+1.85%) |
Jul 25, 2014 | 5.400 | 5.460 | 5.260 | 5.420 | 10,326,457 | +0.03(+0.56%) |
Jul 24, 2014 | 5.670 | 5.710 | 5.300 | 5.390 | 13,655,007 | -0.24(-4.26%) |
Jul 23, 2014 | 5.670 | 5.890 | 5.380 | 5.630 | 35,213,392 | +0.16(+2.93%) |
Jul 22, 2014 | 5.930 | 6.330 | 5.400 | 5.470 | 79,620,856 | -0.22(-3.87%) |
Jul 21, 2014 | 5.180 | 5.750 | 5.060 | 5.690 | 57,229,544 | +0.66(+13.12%) |
Jul 18, 2014 | 4.560 | 5.050 | 4.560 | 5.030 | 17,483,536 | +0.45(+9.83%) |
Jul 17, 2014 | 4.650 | 4.770 | 4.520 | 4.580 | 9,142,632 | -0.19(-3.98%) |
Jul 16, 2014 | 5.040 | 5.120 | 4.730 | 4.770 | 22,310,176 | -0.08(-1.65%) |
Jul 15, 2014 | 4.650 | 4.990 | 4.580 | 4.850 | 43,376,304 | +0.67(+16.03%) |
Jul 14, 2014 | 4.260 | 4.340 | 4.165 | 4.180 | 4,312,749 | -0.05(-1.18%) |
Jul 11, 2014 | 4.240 | 4.350 | 4.200 | 4.230 | 3,639,798 | -0.02(-0.47%) |
Jul 10, 2014 | 4.200 | 4.325 | 4.140 | 4.250 | 4,855,164 | -0.08(-1.85%) |
Jul 09, 2014 | 4.300 | 4.380 | 4.250 | 4.330 | 2,972,832 | +0.00(+0.00%) |
Jul 08, 2014 | 4.470 | 4.500 | 4.250 | 4.330 | 7,836,993 | -0.15(-3.35%) |
Jul 07, 2014 | 4.520 | 4.590 | 4.450 | 4.480 | 5,156,475 | -0.04(-0.88%) |
Jul 03, 2014 | 4.570 | 4.520 | 4.520 | 4.520 | 3,404,200 | -0.03(-0.66%) |
Jul 02, 2014 | 4.710 | 4.770 | 4.530 | 4.550 | 7,583,709 | -0.17(-3.60%) |
Jul 01, 2014 | 4.700 | 4.850 | 4.620 | 4.720 | 14,092,408 | +0.04(+0.85%) |
Jun 30, 2014 | 4.730 | 4.820 | 4.620 | 4.680 | 7,356,926 | -0.05(-1.06%) |
Jun 27, 2014 | 4.680 | 4.830 | 4.630 | 4.730 | 34,472,172 | -0.01(-0.21%) |
Jun 26, 2014 | 4.510 | 4.870 | 4.440 | 4.740 | 21,350,496 | +0.21(+4.64%) |
Jun 25, 2014 | 4.420 | 4.620 | 4.370 | 4.530 | 9,066,502 | +0.08(+1.91%) |
Jun 24, 2014 | 4.820 | 4.830 | 4.370 | 4.445 | 15,093,752 | -0.35(-7.40%) |
Jun 23, 2014 | 4.880 | 4.940 | 4.720 | 4.800 | 9,878,380 | +0.00(+0.00%) |
Jun 20, 2014 | 4.720 | 4.970 | 4.660 | 4.800 | 14,696,013 | +0.10(+2.13%) |
Jun 19, 2014 | 5.180 | 5.250 | 4.680 | 4.700 | 37,452,352 | -0.35(-6.93%) |
Jun 18, 2014 | 4.320 | 5.120 | 4.320 | 5.050 | 57,103,532 | +0.76(+17.72%) |
Jun 17, 2014 | 4.110 | 4.320 | 4.060 | 4.290 | 11,485,549 | +0.19(+4.63%) |
Jun 16, 2014 | 4.130 | 4.150 | 4.050 | 4.100 | 5,520,343 | -0.05(-1.20%) |
Jun 13, 2014 | 4.120 | 4.150 | 4.050 | 4.150 | 5,117,364 | +0.04(+0.97%) |
Jun 12, 2014 | 4.100 | 4.250 | 4.030 | 4.110 | 9,072,631 | +0.03(+0.74%) |
Jun 11, 2014 | 4.170 | 4.190 | 4.050 | 4.080 | 7,553,515 | -0.11(-2.63%) |
Jun 10, 2014 | 4.260 | 4.320 | 4.140 | 4.190 | 6,258,081 | -0.20(-4.56%) |
Jun 06, 2014 | 4.450 | 4.475 | 4.320 | 4.390 | 5,575,239 | -0.05(-1.13%) |
Jun 05, 2014 | 4.380 | 4.530 | 4.350 | 4.440 | 9,943,704 | +0.09(+2.07%) |
Jun 04, 2014 | 4.250 | 4.430 | 4.170 | 4.350 | 9,011,012 | -0.06(-1.36%) |
Jun 03, 2014 | 4.370 | 4.580 | 4.290 | 4.410 | 11,791,806 | +0.03(+0.68%) |
Jun 02, 2014 | 4.490 | 4.520 | 4.360 | 4.380 | 7,189,172 | +0.03(+0.69%) |
May 30, 2014 | 4.430 | 4.470 | 4.270 | 4.350 | 8,828,776 | -0.01(-0.23%) |
May 29, 2014 | 4.300 | 4.610 | 4.270 | 4.360 | 21,416,450 | +0.00(+0.00%) |
May 28, 2014 | 4.000 | 4.490 | 4.000 | 4.360 | 20,076,570 | +0.36(+9.00%) |
May 27, 2014 | 4.000 | 4.090 | 3.950 | 4.000 | 9,053,740 | -0.09(-2.20%) |
May 23, 2014 | 4.200 | 4.090 | 4.090 | 4.090 | 9,486,200 | -0.19(-4.40%) |
May 22, 2014 | 4.420 | 4.450 | 4.170 | 4.278 | 11,762,545 | -0.15(-3.43%) |
May 21, 2014 | 4.480 | 4.550 | 4.360 | 4.430 | 12,062,044 | +0.03(+0.68%) |
May 20, 2014 | 4.490 | 4.660 | 4.320 | 4.400 | 17,867,876 | -0.09(-2.00%) |
May 19, 2014 | 4.380 | 4.580 | 4.310 | 4.490 | 18,223,952 | +0.20(+4.66%) |
May 16, 2014 | 4.100 | 4.450 | 4.040 | 4.290 | 29,884,912 | +0.26(+6.45%) |
May 15, 2014 | 4.000 | 4.160 | 3.890 | 4.030 | 27,420,320 | +0.21(+5.50%) |
May 14, 2014 | 3.830 | 4.040 | 3.700 | 3.820 | 32,903,416 | -0.27(-6.60%) |
May 13, 2014 | 4.080 | 4.550 | 4.000 | 4.090 | 54,976,120 | +0.19(+4.87%) |
May 12, 2014 | 3.810 | 3.920 | 3.700 | 3.900 | 20,290,986 | +0.18(+4.84%) |
May 09, 2014 | 3.930 | 3.950 | 3.670 | 3.720 | 20,633,096 | +0.08(+2.20%) |
May 08, 2014 | 3.880 | 4.060 | 3.620 | 3.640 | 22,839,174 | -0.31(-7.85%) |
May 07, 2014 | 3.900 | 4.080 | 3.650 | 3.950 | 24,092,968 | +0.15(+3.95%) |
May 06, 2014 | 4.050 | 4.140 | 3.710 | 3.800 | 26,565,180 | -0.26(-6.40%) |
May 05, 2014 | 4.410 | 4.430 | 4.010 | 4.060 | 27,463,720 | -0.44(-9.78%) |
May 02, 2014 | 4.730 | 4.760 | 4.450 | 4.500 | 15,536,660 | -0.19(-4.05%) |