Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.696 | 4.696 | 4.696 | 4.696 | 774 | -0.10(-1.99%) |
Jul 30, 2014 | 4.777 | 4.791 | 4.777 | 4.791 | 323 | +0.12(+2.62%) |
Jul 29, 2014 | 4.723 | 4.723 | 4.635 | 4.669 | 7,710 | -0.05(-1.15%) |
Jul 28, 2014 | 4.737 | 4.771 | 4.723 | 4.723 | 8,976 | -0.05(-1.08%) |
Jul 25, 2014 | 4.737 | 4.798 | 4.737 | 4.775 | 4,860 | +0.07(+1.39%) |
Jul 24, 2014 | 4.791 | 4.791 | 4.709 | 4.709 | 2,745 | +0.00(+0.00%) |
Jul 23, 2014 | 4.726 | 4.845 | 4.709 | 4.709 | 29,154 | -0.09(-1.84%) |
Jul 22, 2014 | 4.737 | 4.798 | 4.689 | 4.798 | 2,263 | +0.11(+2.32%) |
Jul 21, 2014 | 4.839 | 4.839 | 4.689 | 4.689 | 3,537 | +0.05(+1.02%) |
Jul 18, 2014 | 4.696 | 4.811 | 4.641 | 4.641 | 27,265 | -0.05(-1.01%) |
Jul 17, 2014 | 4.709 | 4.798 | 4.519 | 4.689 | 25,349 | -0.01(-0.29%) |
Jul 16, 2014 | 4.750 | 4.825 | 4.703 | 4.703 | 8,943 | -0.05(-1.00%) |
Jul 15, 2014 | 4.777 | 4.808 | 4.750 | 4.750 | 10,742 | -0.04(-0.85%) |
Jul 14, 2014 | 4.839 | 4.859 | 4.750 | 4.791 | 62,396 | -0.01(-0.14%) |
Jul 11, 2014 | 4.825 | 4.825 | 4.798 | 4.798 | 2,257 | +0.02(+0.43%) |
Jul 10, 2014 | 4.798 | 4.845 | 4.777 | 4.777 | 18,315 | -0.06(-1.26%) |
Jul 09, 2014 | 4.839 | 4.893 | 4.798 | 4.839 | 16,804 | +0.03(+0.71%) |
Jul 08, 2014 | 4.845 | 4.873 | 4.805 | 4.805 | 16,720 | -0.09(-1.81%) |
Jul 07, 2014 | 4.805 | 4.893 | 4.778 | 4.893 | 10,892 | +0.09(+1.84%) |
Jul 01, 2014 | 4.805 | 4.805 | 4.805 | 0 | +0.02(+0.42%) | |
Jun 30, 2014 | 4.865 | 4.865 | 4.784 | 4.784 | 567 | -0.09(-1.81%) |
Jun 27, 2014 | 4.780 | 4.872 | 4.757 | 4.872 | 1,610 | +0.11(+2.27%) |
Jun 26, 2014 | 4.764 | 4.764 | 4.764 | 4.764 | 192 | -0.01(-0.14%) |
Jun 24, 2014 | 4.771 | 4.771 | 4.771 | 93 | -0.01(-0.28%) | |
Jun 23, 2014 | 4.899 | 4.899 | 4.771 | 4.784 | 14,183 | -0.11(-2.21%) |
Jun 20, 2014 | 4.859 | 4.893 | 4.771 | 4.893 | 6,468 | +0.07(+1.40%) |
Jun 19, 2014 | 4.798 | 4.872 | 4.798 | 4.825 | 1,148 | +0.03(+0.56%) |
Jun 18, 2014 | 4.798 | 4.798 | 4.798 | 4.798 | 450 | +0.00(+0.00%) |
Jun 17, 2014 | 4.798 | 4.798 | 4.798 | 4.798 | 728 | +0.01(+0.14%) |
Jun 16, 2014 | 4.805 | 4.815 | 4.791 | 4.791 | 2,843 | -0.01(-0.28%) |
Jun 13, 2014 | 4.805 | 4.805 | 4.805 | 4.805 | 199 | -0.01(-0.28%) |
Jun 12, 2014 | 4.784 | 4.818 | 4.784 | 4.818 | 719 | +0.09(+2.01%) |
Jun 11, 2014 | 4.723 | 4.723 | 4.723 | 4.723 | 208 | -0.05(-1.13%) |
Jun 10, 2014 | 4.723 | 4.778 | 4.778 | 4.778 | 360 | -0.09(-1.94%) |
Jun 06, 2014 | 4.872 | 4.872 | 4.872 | 4.872 | 295 | +0.10(+2.13%) |
Jun 05, 2014 | 4.764 | 4.771 | 4.764 | 4.771 | 2,659 | +0.01(+0.28%) |
Jun 04, 2014 | 4.757 | 4.757 | 4.757 | 4.757 | 404 | +0.01(+0.29%) |
Jun 03, 2014 | 4.757 | 4.757 | 4.744 | 4.744 | 1,136 | +0.04(+0.86%) |
Jun 02, 2014 | 4.771 | 4.771 | 4.703 | 4.703 | 517 | -0.06(-1.28%) |
May 30, 2014 | 4.764 | 4.764 | 4.764 | 4.764 | 369 | +0.01(+0.14%) |
May 29, 2014 | 4.703 | 4.757 | 4.703 | 4.757 | 2,266 | -0.01(-0.28%) |
May 28, 2014 | 4.784 | 4.798 | 4.703 | 4.771 | 19,194 | -0.10(-2.08%) |
May 27, 2014 | 4.805 | 4.872 | 4.805 | 4.872 | 25,517 | +0.09(+1.84%) |
May 21, 2014 | 4.784 | 4.784 | 4.784 | 0 | -0.00(-0.00%) | |
May 20, 2014 | 4.784 | 4.784 | 4.784 | 4.784 | 1,069 | -0.09(-1.80%) |
May 19, 2014 | 4.872 | 4.872 | 4.865 | 4.872 | 11,582 | +0.00(+0.00%) |
May 14, 2014 | 4.872 | 4.872 | 4.872 | 4.872 | 5 | +0.01(+0.14%) |
May 13, 2014 | 4.940 | 5.008 | 4.791 | 4.865 | 11,935 | -0.07(-1.51%) |
May 12, 2014 | 4.893 | 4.974 | 4.879 | 4.940 | 12,413 | +0.16(+3.40%) |
May 09, 2014 | 4.771 | 4.832 | 4.737 | 4.778 | 7,149 | -0.05(-0.98%) |
May 08, 2014 | 4.838 | 4.940 | 4.825 | 4.825 | 21,412 | -0.02(-0.42%) |
May 07, 2014 | 4.886 | 4.886 | 4.845 | 4.845 | 10,104 | -0.03(-0.69%) |
May 06, 2014 | 4.879 | 4.879 | 4.872 | 4.879 | 3,107 | -0.00(-0.01%) |
May 05, 2014 | 4.960 | 4.960 | 4.879 | 4.879 | 11,233 | -0.07(-1.37%) |