Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.672 | 4.686 | 4.635 | 4.635 | 287,934 | -0.08(-1.72%) |
Jul 30, 2014 | 4.708 | 4.730 | 4.686 | 4.716 | 268,782 | +0.03(+0.63%) |
Jul 29, 2014 | 4.752 | 4.752 | 4.686 | 4.686 | 245,051 | -0.13(-2.60%) |
Jul 28, 2014 | 4.833 | 4.833 | 4.797 | 4.811 | 320,634 | +0.00(+0.00%) |
Jul 25, 2014 | 4.841 | 4.855 | 4.811 | 4.811 | 433,485 | +0.04(+0.77%) |
Jul 24, 2014 | 4.752 | 4.782 | 4.752 | 4.775 | 209,120 | +0.02(+0.46%) |
Jul 23, 2014 | 4.767 | 4.767 | 4.745 | 4.752 | 141,279 | -0.03(-0.62%) |
Jul 22, 2014 | 4.782 | 4.789 | 4.767 | 4.782 | 241,396 | -0.01(-0.15%) |
Jul 21, 2014 | 4.782 | 4.797 | 4.752 | 4.789 | 269,024 | -0.02(-0.46%) |
Jul 18, 2014 | 4.789 | 4.819 | 4.760 | 4.811 | 336,536 | +0.05(+1.08%) |
Jul 17, 2014 | 4.819 | 4.819 | 4.760 | 4.760 | 333,983 | -0.11(-2.27%) |
Jul 16, 2014 | 4.878 | 4.892 | 4.863 | 4.870 | 244,130 | +0.03(+0.61%) |
Jul 15, 2014 | 4.841 | 4.855 | 4.826 | 4.841 | 614,979 | -0.05(-1.05%) |
Jul 14, 2014 | 4.870 | 4.907 | 4.863 | 4.892 | 639,540 | +0.06(+1.22%) |
Jul 11, 2014 | 4.841 | 4.841 | 4.826 | 4.833 | 314,997 | +0.00(+0.00%) |
Jul 10, 2014 | 4.819 | 4.855 | 4.767 | 4.833 | 601,268 | -0.24(-4.64%) |
Jul 09, 2014 | 5.047 | 5.069 | 5.025 | 5.069 | 439,554 | -0.04(-0.86%) |
Jul 08, 2014 | 5.179 | 5.179 | 5.098 | 5.113 | 243,242 | -0.14(-2.66%) |
Jul 07, 2014 | 5.260 | 5.275 | 5.216 | 5.253 | 946,530 | -0.01(-0.14%) |
Jul 03, 2014 | 5.245 | 5.260 | 5.260 | 5.260 | 208,379 | +0.00(+0.00%) |
Jul 02, 2014 | 5.260 | 5.282 | 5.245 | 5.260 | 194,798 | +0.01(+0.28%) |
Jul 01, 2014 | 5.231 | 5.267 | 5.231 | 5.245 | 281,646 | +0.07(+1.42%) |
Jun 30, 2014 | 5.164 | 5.201 | 5.157 | 5.172 | 409,110 | +0.00(+0.00%) |
Jun 27, 2014 | 5.187 | 5.194 | 5.164 | 5.172 | 300,304 | -0.05(-0.99%) |
Jun 26, 2014 | 5.253 | 5.256 | 5.201 | 5.223 | 458,742 | -0.05(-0.98%) |
Jun 25, 2014 | 5.245 | 5.282 | 5.231 | 5.275 | 616,190 | +0.01(+0.28%) |
Jun 24, 2014 | 5.297 | 5.326 | 5.245 | 5.260 | 493,880 | -0.02(-0.42%) |
Jun 23, 2014 | 5.319 | 5.348 | 5.275 | 5.282 | 342,964 | -0.14(-2.58%) |
Jun 20, 2014 | 5.415 | 5.429 | 5.393 | 5.422 | 3,978,888 | +0.06(+1.10%) |
Jun 19, 2014 | 5.326 | 5.363 | 5.304 | 5.363 | 3,968,541 | +0.08(+1.53%) |
Jun 18, 2014 | 5.223 | 5.290 | 5.209 | 5.282 | 621,414 | +0.14(+2.72%) |
Jun 17, 2014 | 5.106 | 5.157 | 5.104 | 5.142 | 2,154,865 | +0.03(+0.58%) |
Jun 16, 2014 | 5.076 | 5.120 | 5.061 | 5.113 | 616,652 | +0.02(+0.43%) |
Jun 13, 2014 | 5.069 | 5.098 | 5.054 | 5.091 | 1,436,920 | +0.10(+2.06%) |
Jun 12, 2014 | 5.032 | 5.032 | 4.973 | 4.988 | 431,454 | +0.12(+2.42%) |
Jun 11, 2014 | 4.870 | 4.870 | 4.841 | 4.870 | 217,289 | +0.03(+0.61%) |
Jun 10, 2014 | 4.863 | 4.863 | 4.819 | 4.841 | 362,773 | -0.13(-2.66%) |
Jun 06, 2014 | 4.936 | 4.973 | 4.922 | 4.973 | 342,018 | +0.04(+0.90%) |
Jun 05, 2014 | 4.892 | 4.929 | 4.848 | 4.929 | 345,598 | +0.04(+0.90%) |
Jun 04, 2014 | 4.892 | 4.900 | 4.855 | 4.885 | 343,095 | -0.01(-0.15%) |
Jun 03, 2014 | 4.848 | 4.892 | 4.848 | 4.892 | 217,942 | +0.01(+0.15%) |
Jun 02, 2014 | 4.863 | 4.885 | 4.833 | 4.885 | 299,007 | +0.08(+1.68%) |
May 30, 2014 | 4.841 | 4.841 | 4.800 | 4.804 | 330,691 | -0.09(-1.80%) |
May 29, 2014 | 4.885 | 4.892 | 4.870 | 4.892 | 324,922 | +0.07(+1.53%) |
May 28, 2014 | 4.826 | 4.833 | 4.789 | 4.819 | 620,906 | +0.00(+0.00%) |
May 27, 2014 | 4.863 | 4.870 | 4.797 | 4.819 | 476,400 | +0.12(+2.50%) |
May 23, 2014 | 4.708 | 4.701 | 4.701 | 4.701 | 214,088 | +0.00(+0.00%) |
May 22, 2014 | 4.664 | 4.701 | 4.642 | 4.701 | 331,380 | +0.15(+3.40%) |
May 21, 2014 | 4.524 | 4.576 | 4.517 | 4.546 | 540,732 | +0.09(+1.98%) |
May 20, 2014 | 4.480 | 4.502 | 4.443 | 4.458 | 402,640 | +0.03(+0.66%) |
May 19, 2014 | 4.392 | 4.436 | 4.392 | 4.429 | 398,218 | +0.06(+1.35%) |
May 16, 2014 | 4.377 | 4.377 | 4.340 | 4.370 | 256,440 | +0.03(+0.68%) |
May 15, 2014 | 4.392 | 4.399 | 4.318 | 4.340 | 553,195 | -0.03(-0.67%) |
May 14, 2014 | 4.414 | 4.451 | 4.370 | 4.370 | 523,968 | -0.06(-1.33%) |
May 13, 2014 | 4.392 | 4.443 | 4.392 | 4.429 | 532,989 | +0.07(+1.69%) |
May 12, 2014 | 4.318 | 4.355 | 4.311 | 4.355 | 411,906 | +0.04(+0.85%) |
May 09, 2014 | 4.340 | 4.340 | 4.304 | 4.318 | 232,642 | -0.04(-1.01%) |
May 08, 2014 | 4.385 | 4.399 | 4.333 | 4.363 | 417,036 | -0.01(-0.17%) |
May 07, 2014 | 4.399 | 4.399 | 4.340 | 4.370 | 640,642 | -0.08(-1.82%) |
May 06, 2014 | 4.451 | 4.466 | 4.429 | 4.451 | 571,279 | -0.01(-0.17%) |
May 05, 2014 | 4.480 | 4.480 | 4.443 | 4.458 | 159,163 | -0.03(-0.66%) |
May 02, 2014 | 4.488 | 4.524 | 4.466 | 4.488 | 398,512 | +0.02(+0.49%) |