Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.052 | 5.223 | 4.998 | 5.138 | 1,282,093 | +0.09(+1.85%) |
Jul 30, 2014 | 4.843 | 5.215 | 4.843 | 5.044 | 2,410,293 | +0.36(+7.79%) |
Jul 29, 2014 | 4.734 | 4.757 | 4.672 | 4.680 | 409,969 | -0.02(-0.50%) |
Jul 28, 2014 | 4.757 | 4.773 | 4.649 | 4.703 | 738,447 | -0.05(-1.14%) |
Jul 25, 2014 | 4.788 | 4.827 | 4.749 | 4.757 | 402,968 | -0.06(-1.29%) |
Jul 24, 2014 | 4.881 | 4.920 | 4.781 | 4.819 | 548,090 | -0.04(-0.80%) |
Jul 23, 2014 | 4.850 | 4.905 | 4.827 | 4.858 | 525,501 | +0.01(+0.16%) |
Jul 22, 2014 | 4.850 | 4.889 | 4.827 | 4.850 | 416,498 | +0.02(+0.32%) |
Jul 21, 2014 | 4.897 | 4.912 | 4.788 | 4.835 | 343,515 | -0.09(-1.74%) |
Jul 18, 2014 | 4.835 | 4.951 | 4.835 | 4.920 | 488,084 | +0.07(+1.44%) |
Jul 17, 2014 | 4.835 | 4.936 | 4.819 | 4.850 | 700,793 | -0.04(-0.79%) |
Jul 16, 2014 | 4.975 | 4.975 | 4.874 | 4.889 | 679,983 | -0.05(-0.94%) |
Jul 15, 2014 | 4.951 | 5.013 | 4.889 | 4.936 | 513,922 | -0.03(-0.62%) |
Jul 14, 2014 | 5.021 | 5.029 | 4.905 | 4.967 | 575,291 | +0.02(+0.31%) |
Jul 11, 2014 | 4.967 | 5.037 | 4.943 | 4.951 | 451,781 | -0.03(-0.62%) |
Jul 10, 2014 | 4.951 | 5.044 | 4.928 | 4.982 | 522,402 | -0.09(-1.68%) |
Jul 09, 2014 | 5.083 | 5.122 | 5.029 | 5.068 | 312,156 | +0.02(+0.31%) |
Jul 08, 2014 | 5.122 | 5.153 | 5.029 | 5.052 | 753,158 | -0.11(-2.11%) |
Jul 07, 2014 | 5.169 | 5.176 | 5.075 | 5.161 | 501,347 | -0.02(-0.45%) |
Jul 03, 2014 | 5.161 | 5.184 | 5.184 | 5.184 | 345,979 | +0.05(+1.06%) |
Jul 02, 2014 | 5.122 | 5.184 | 5.091 | 5.130 | 506,996 | +0.02(+0.46%) |
Jul 01, 2014 | 4.982 | 5.300 | 4.975 | 5.106 | 1,475,019 | +0.13(+2.65%) |
Jun 30, 2014 | 4.912 | 4.982 | 4.874 | 4.975 | 816,741 | +0.05(+0.94%) |
Jun 27, 2014 | 4.788 | 4.928 | 4.770 | 4.928 | 1,289,837 | +0.07(+1.44%) |
Jun 26, 2014 | 4.781 | 4.866 | 4.672 | 4.858 | 630,393 | +0.10(+2.12%) |
Jun 25, 2014 | 4.664 | 4.773 | 4.656 | 4.757 | 387,322 | +0.07(+1.49%) |
Jun 24, 2014 | 4.718 | 4.796 | 4.672 | 4.687 | 631,121 | -0.05(-0.98%) |
Jun 23, 2014 | 4.773 | 4.796 | 4.664 | 4.734 | 622,379 | -0.07(-1.45%) |
Jun 20, 2014 | 4.858 | 4.889 | 4.703 | 4.804 | 1,306,810 | -0.04(-0.80%) |
Jun 19, 2014 | 4.943 | 4.943 | 4.749 | 4.843 | 627,553 | -0.06(-1.27%) |
Jun 18, 2014 | 4.812 | 4.920 | 4.773 | 4.905 | 613,680 | +0.11(+2.27%) |
Jun 17, 2014 | 4.680 | 4.804 | 4.680 | 4.796 | 605,811 | +0.11(+2.32%) |
Jun 16, 2014 | 4.742 | 4.756 | 4.656 | 4.687 | 465,252 | -0.09(-1.79%) |
Jun 13, 2014 | 4.827 | 4.835 | 4.718 | 4.773 | 370,830 | -0.05(-1.13%) |
Jun 12, 2014 | 4.874 | 4.920 | 4.796 | 4.827 | 334,570 | -0.05(-1.11%) |
Jun 11, 2014 | 4.874 | 4.928 | 4.874 | 4.881 | 520,429 | -0.02(-0.47%) |
Jun 10, 2014 | 4.850 | 4.928 | 4.812 | 4.905 | 745,708 | +0.12(+2.60%) |
Jun 06, 2014 | 4.749 | 4.781 | 4.726 | 4.781 | 802,895 | +0.08(+1.65%) |
Jun 05, 2014 | 4.610 | 4.773 | 4.594 | 4.703 | 808,497 | +0.12(+2.54%) |
Jun 04, 2014 | 4.540 | 4.633 | 4.532 | 4.587 | 511,967 | +0.04(+0.85%) |
Jun 03, 2014 | 4.555 | 4.602 | 4.524 | 4.548 | 687,851 | -0.05(-1.01%) |
Jun 02, 2014 | 4.718 | 4.718 | 4.548 | 4.594 | 658,719 | -0.08(-1.66%) |
May 30, 2014 | 4.718 | 4.765 | 4.641 | 4.672 | 1,008,658 | -0.03(-0.66%) |
May 29, 2014 | 4.819 | 4.819 | 4.656 | 4.703 | 707,869 | -0.11(-2.26%) |
May 28, 2014 | 4.726 | 4.843 | 4.695 | 4.812 | 595,740 | +0.09(+1.97%) |
May 27, 2014 | 4.734 | 4.765 | 4.687 | 4.718 | 1,124,209 | +0.03(+0.66%) |
May 23, 2014 | 4.656 | 4.687 | 4.687 | 4.687 | 556,272 | +0.03(+0.70%) |
May 22, 2014 | 4.641 | 4.680 | 4.633 | 4.655 | 164,267 | +0.01(+0.13%) |
May 21, 2014 | 4.594 | 4.664 | 4.540 | 4.649 | 684,595 | +0.08(+1.70%) |
May 20, 2014 | 4.649 | 4.656 | 4.555 | 4.571 | 968,614 | -0.11(-2.32%) |
May 19, 2014 | 4.579 | 4.703 | 4.579 | 4.680 | 361,997 | +0.05(+1.17%) |
May 16, 2014 | 4.587 | 4.625 | 4.548 | 4.625 | 378,941 | +0.02(+0.51%) |
May 15, 2014 | 4.610 | 4.633 | 4.563 | 4.602 | 601,075 | -0.02(-0.50%) |
May 14, 2014 | 4.812 | 4.812 | 4.594 | 4.625 | 667,887 | -0.19(-3.87%) |
May 13, 2014 | 4.874 | 4.920 | 4.812 | 4.812 | 541,284 | -0.09(-1.74%) |
May 12, 2014 | 4.773 | 4.920 | 4.765 | 4.897 | 736,456 | +0.15(+3.10%) |
May 09, 2014 | 4.641 | 4.765 | 4.641 | 4.749 | 486,673 | +0.08(+1.66%) |
May 08, 2014 | 4.734 | 4.843 | 4.656 | 4.672 | 584,852 | -0.09(-1.95%) |
May 07, 2014 | 4.633 | 4.781 | 4.540 | 4.765 | 775,442 | +0.14(+3.02%) |
May 06, 2014 | 4.649 | 4.711 | 4.594 | 4.625 | 738,608 | -0.05(-1.16%) |
May 05, 2014 | 4.633 | 4.695 | 4.602 | 4.680 | 614,723 | +0.00(+0.00%) |
May 02, 2014 | 4.687 | 4.812 | 4.664 | 4.680 | 584,940 | +0.02(+0.33%) |