Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.910 | 4.950 | 4.740 | 4.800 | 222,860 | -0.17(-3.42%) |
Jul 30, 2014 | 4.910 | 5.000 | 4.860 | 4.970 | 163,741 | +0.07(+1.43%) |
Jul 29, 2014 | 4.760 | 4.940 | 4.760 | 4.900 | 123,518 | +0.16(+3.38%) |
Jul 28, 2014 | 5.000 | 5.010 | 4.680 | 4.740 | 337,492 | -0.27(-5.39%) |
Jul 25, 2014 | 5.060 | 5.140 | 5.000 | 5.010 | 258,266 | -0.12(-2.34%) |
Jul 24, 2014 | 5.250 | 5.300 | 5.070 | 5.130 | 282,493 | -0.11(-2.10%) |
Jul 23, 2014 | 5.200 | 5.320 | 5.140 | 5.240 | 386,616 | +0.08(+1.55%) |
Jul 22, 2014 | 5.060 | 5.180 | 5.020 | 5.160 | 238,797 | +0.13(+2.58%) |
Jul 21, 2014 | 4.980 | 5.045 | 4.900 | 5.030 | 242,273 | +0.00(+0.00%) |
Jul 18, 2014 | 4.960 | 5.130 | 4.960 | 5.030 | 153,944 | +0.04(+0.80%) |
Jul 17, 2014 | 5.000 | 5.110 | 4.960 | 4.990 | 186,309 | -0.03(-0.60%) |
Jul 16, 2014 | 5.130 | 5.140 | 4.980 | 5.020 | 171,458 | -0.07(-1.38%) |
Jul 15, 2014 | 5.190 | 5.220 | 5.040 | 5.090 | 224,488 | -0.09(-1.74%) |
Jul 14, 2014 | 5.290 | 5.300 | 5.120 | 5.180 | 198,999 | -0.02(-0.38%) |
Jul 11, 2014 | 5.040 | 5.290 | 5.040 | 5.200 | 173,327 | +0.14(+2.77%) |
Jul 10, 2014 | 5.050 | 5.120 | 5.000 | 5.060 | 234,476 | -0.07(-1.36%) |
Jul 09, 2014 | 5.190 | 5.275 | 5.090 | 5.130 | 204,405 | -0.05(-0.97%) |
Jul 08, 2014 | 5.210 | 5.250 | 4.980 | 5.180 | 293,419 | -0.07(-1.33%) |
Jul 07, 2014 | 5.290 | 5.370 | 5.200 | 5.250 | 267,982 | -0.06(-1.13%) |
Jul 03, 2014 | 5.260 | 5.310 | 5.310 | 5.310 | 82,700 | +0.05(+0.95%) |
Jul 02, 2014 | 5.200 | 5.280 | 5.170 | 5.260 | 219,967 | +0.04(+0.77%) |
Jul 01, 2014 | 5.370 | 5.400 | 5.170 | 5.220 | 403,764 | -0.03(-0.57%) |
Jun 30, 2014 | 4.910 | 5.300 | 4.850 | 5.250 | 835,173 | +0.35(+7.14%) |
Jun 27, 2014 | 4.930 | 5.290 | 4.900 | 4.900 | 3,911,392 | -0.04(-0.81%) |
Jun 26, 2014 | 5.090 | 5.090 | 4.875 | 4.940 | 294,263 | -0.11(-2.18%) |
Jun 25, 2014 | 4.900 | 5.220 | 4.850 | 5.050 | 481,063 | +0.08(+1.61%) |
Jun 24, 2014 | 5.280 | 5.360 | 4.940 | 4.970 | 333,576 | -0.30(-5.69%) |
Jun 23, 2014 | 5.500 | 5.500 | 5.160 | 5.270 | 410,737 | -0.14(-2.59%) |
Jun 20, 2014 | 5.410 | 5.470 | 5.330 | 5.410 | 283,282 | +0.07(+1.31%) |
Jun 19, 2014 | 5.380 | 5.410 | 5.250 | 5.340 | 221,430 | +0.02(+0.38%) |
Jun 18, 2014 | 5.300 | 5.460 | 5.230 | 5.320 | 244,377 | -0.01(-0.19%) |
Jun 17, 2014 | 5.340 | 5.530 | 5.260 | 5.330 | 569,373 | -0.01(-0.19%) |
Jun 16, 2014 | 5.080 | 5.410 | 5.030 | 5.340 | 666,877 | +0.32(+6.37%) |
Jun 13, 2014 | 4.930 | 5.089 | 4.830 | 5.020 | 310,484 | +0.13(+2.66%) |
Jun 12, 2014 | 4.760 | 5.000 | 4.740 | 4.890 | 315,531 | +0.08(+1.66%) |
Jun 11, 2014 | 4.700 | 4.830 | 4.629 | 4.810 | 344,843 | +0.05(+1.05%) |
Jun 10, 2014 | 4.970 | 4.980 | 4.700 | 4.760 | 508,308 | +0.14(+3.03%) |
Jun 06, 2014 | 4.740 | 4.800 | 4.550 | 4.620 | 276,510 | -0.04(-0.86%) |
Jun 05, 2014 | 4.470 | 4.710 | 4.470 | 4.660 | 377,321 | +0.15(+3.33%) |
Jun 04, 2014 | 4.520 | 4.570 | 4.460 | 4.510 | 176,210 | -0.02(-0.44%) |
Jun 03, 2014 | 4.400 | 4.530 | 4.320 | 4.530 | 247,087 | +0.14(+3.19%) |
Jun 02, 2014 | 4.150 | 4.510 | 4.100 | 4.390 | 461,362 | +0.28(+6.81%) |
May 30, 2014 | 3.850 | 4.130 | 3.850 | 4.110 | 368,713 | +0.30(+7.87%) |
May 29, 2014 | 3.870 | 3.910 | 3.730 | 3.810 | 99,323 | -0.04(-1.04%) |
May 28, 2014 | 3.790 | 3.980 | 3.790 | 3.850 | 139,691 | +0.01(+0.26%) |
May 27, 2014 | 3.800 | 3.840 | 3.750 | 3.840 | 104,455 | +0.05(+1.32%) |
May 23, 2014 | 3.680 | 3.790 | 3.790 | 3.790 | 127,500 | +0.13(+3.55%) |
May 22, 2014 | 3.620 | 3.740 | 3.571 | 3.660 | 62,017 | +0.10(+2.81%) |
May 21, 2014 | 3.620 | 3.680 | 3.510 | 3.560 | 107,819 | -0.07(-1.93%) |
May 20, 2014 | 3.650 | 3.700 | 3.510 | 3.630 | 148,175 | -0.03(-0.82%) |
May 19, 2014 | 3.760 | 3.760 | 3.640 | 3.660 | 137,183 | -0.05(-1.35%) |
May 16, 2014 | 3.670 | 3.735 | 3.600 | 3.710 | 295,551 | +0.03(+0.82%) |
May 15, 2014 | 3.540 | 3.760 | 3.485 | 3.680 | 192,488 | +0.12(+3.37%) |
May 14, 2014 | 3.790 | 3.870 | 3.560 | 3.560 | 202,756 | -0.26(-6.81%) |
May 13, 2014 | 3.570 | 3.865 | 3.570 | 3.820 | 262,785 | +0.16(+4.37%) |
May 12, 2014 | 3.540 | 3.670 | 3.540 | 3.660 | 148,337 | +0.12(+3.39%) |
May 09, 2014 | 3.440 | 3.570 | 3.370 | 3.540 | 183,654 | +0.10(+2.91%) |
May 08, 2014 | 3.660 | 3.720 | 3.380 | 3.440 | 312,764 | -0.25(-6.78%) |
May 07, 2014 | 4.010 | 4.025 | 3.630 | 3.690 | 384,850 | -0.33(-8.21%) |
May 06, 2014 | 4.030 | 4.140 | 4.000 | 4.020 | 180,226 | +0.00(+0.00%) |
May 05, 2014 | 4.040 | 4.080 | 3.990 | 4.020 | 56,678 | -0.05(-1.23%) |
May 02, 2014 | 4.130 | 4.155 | 4.050 | 4.070 | 164,265 | -0.06(-1.45%) |