Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.901 | 4.935 | 4.868 | 4.870 | 236,698 | -0.06(-1.25%) |
Jul 30, 2014 | 4.985 | 5.021 | 4.927 | 4.932 | 315,340 | -0.07(-1.47%) |
Jul 29, 2014 | 5.010 | 5.034 | 4.990 | 5.005 | 738,765 | -0.02(-0.34%) |
Jul 28, 2014 | 4.976 | 5.031 | 4.969 | 5.022 | 69,194 | +0.06(+1.14%) |
Jul 25, 2014 | 5.041 | 5.041 | 4.959 | 4.966 | 150,994 | -0.06(-1.19%) |
Jul 24, 2014 | 5.052 | 5.055 | 5.019 | 5.026 | 59,933 | -0.01(-0.27%) |
Jul 23, 2014 | 4.952 | 5.052 | 4.939 | 5.040 | 147,580 | +0.10(+1.94%) |
Jul 22, 2014 | 4.990 | 5.000 | 4.931 | 4.944 | 251,765 | -0.04(-0.82%) |
Jul 21, 2014 | 4.978 | 4.993 | 4.963 | 4.985 | 196,612 | +0.03(+0.52%) |
Jul 18, 2014 | 4.976 | 4.990 | 4.954 | 4.959 | 144,183 | -0.02(-0.31%) |
Jul 17, 2014 | 4.985 | 4.987 | 4.963 | 4.975 | 93,074 | -0.00(-0.07%) |
Jul 16, 2014 | 4.997 | 4.997 | 4.966 | 4.978 | 202,132 | +0.01(+0.21%) |
Jul 15, 2014 | 4.993 | 5.004 | 4.957 | 4.968 | 158,463 | -0.04(-0.72%) |
Jul 14, 2014 | 5.038 | 5.079 | 5.004 | 5.004 | 447,537 | -0.02(-0.34%) |
Jul 11, 2014 | 5.055 | 5.055 | 5.010 | 5.021 | 137,694 | -0.04(-0.78%) |
Jul 10, 2014 | 5.067 | 5.072 | 5.033 | 5.060 | 191,897 | +0.01(+0.14%) |
Jul 09, 2014 | 5.053 | 5.062 | 5.028 | 5.053 | 220,818 | +0.02(+0.34%) |
Jul 08, 2014 | 5.070 | 5.070 | 5.026 | 5.036 | 116,213 | -0.02(-0.44%) |
Jul 07, 2014 | 5.101 | 5.101 | 5.038 | 5.058 | 180,365 | -0.04(-0.84%) |
Jul 03, 2014 | 5.070 | 5.101 | 5.101 | 5.101 | 87,536 | +0.03(+0.54%) |
Jul 02, 2014 | 5.089 | 5.139 | 5.066 | 5.074 | 276,013 | +0.01(+0.14%) |
Jul 01, 2014 | 5.108 | 5.108 | 5.043 | 5.067 | 63,889 | -0.01(-0.20%) |
Jun 30, 2014 | 5.053 | 5.079 | 5.050 | 5.077 | 106,368 | +0.02(+0.47%) |
Jun 27, 2014 | 5.052 | 5.065 | 5.029 | 5.053 | 101,396 | -0.01(-0.20%) |
Jun 26, 2014 | 5.034 | 5.064 | 5.034 | 5.064 | 38,405 | +0.01(+0.24%) |
Jun 25, 2014 | 5.036 | 5.055 | 5.012 | 5.052 | 177,120 | +0.03(+0.65%) |
Jun 24, 2014 | 5.045 | 5.045 | 5.012 | 5.019 | 151,951 | -0.03(-0.51%) |
Jun 23, 2014 | 5.048 | 5.077 | 5.031 | 5.045 | 174,792 | +0.01(+0.20%) |
Jun 20, 2014 | 4.969 | 5.036 | 4.969 | 5.034 | 131,351 | +0.07(+1.35%) |
Jun 19, 2014 | 4.983 | 4.996 | 4.939 | 4.968 | 159,917 | -0.01(-0.14%) |
Jun 18, 2014 | 4.952 | 4.983 | 4.932 | 4.975 | 118,372 | +0.02(+0.45%) |
Jun 17, 2014 | 4.956 | 4.987 | 4.951 | 4.952 | 277,501 | -0.03(-0.52%) |
Jun 16, 2014 | 4.911 | 4.981 | 4.911 | 4.978 | 107,237 | +0.07(+1.36%) |
Jun 13, 2014 | 4.904 | 4.918 | 4.892 | 4.911 | 79,500 | +0.01(+0.10%) |
Jun 12, 2014 | 4.913 | 4.915 | 4.884 | 4.906 | 149,050 | +0.01(+0.25%) |
Jun 11, 2014 | 4.918 | 4.925 | 4.862 | 4.894 | 236,073 | +0.01(+0.18%) |
Jun 10, 2014 | 4.927 | 4.928 | 4.880 | 4.885 | 326,481 | -0.02(-0.45%) |
Jun 06, 2014 | 4.923 | 4.932 | 4.892 | 4.908 | 174,308 | -0.01(-0.21%) |
Jun 05, 2014 | 4.872 | 4.925 | 4.854 | 4.918 | 360,929 | +0.06(+1.16%) |
Jun 04, 2014 | 4.900 | 4.908 | 4.861 | 4.861 | 284,755 | -0.05(-0.94%) |
Jun 03, 2014 | 4.908 | 4.911 | 4.884 | 4.908 | 302,391 | +0.00(+0.00%) |
Jun 02, 2014 | 4.904 | 4.927 | 4.897 | 4.908 | 296,059 | -0.02(-0.42%) |
May 30, 2014 | 4.963 | 4.973 | 4.909 | 4.928 | 2,238,267 | -0.21(-4.13%) |
May 29, 2014 | 5.055 | 5.173 | 5.046 | 5.141 | 194,260 | +0.07(+1.42%) |
May 28, 2014 | 5.089 | 5.089 | 5.028 | 5.069 | 170,625 | +0.01(+0.26%) |
May 27, 2014 | 5.037 | 5.071 | 5.032 | 5.055 | 222,696 | +0.05(+0.98%) |
May 23, 2014 | 5.000 | 5.006 | 5.006 | 5.006 | 115,883 | -0.01(-0.24%) |
May 22, 2014 | 5.005 | 5.023 | 4.974 | 5.018 | 73,296 | +0.03(+0.68%) |
May 21, 2014 | 4.971 | 5.006 | 4.971 | 4.984 | 101,598 | -0.03(-0.61%) |
May 20, 2014 | 5.027 | 5.027 | 4.971 | 5.015 | 102,769 | -0.04(-0.77%) |
May 19, 2014 | 5.035 | 5.072 | 5.035 | 5.054 | 51,969 | +0.04(+0.78%) |
May 16, 2014 | 4.991 | 5.025 | 4.981 | 5.015 | 38,483 | +0.05(+0.95%) |
May 15, 2014 | 4.981 | 4.981 | 4.930 | 4.968 | 74,271 | -0.02(-0.44%) |
May 14, 2014 | 4.951 | 4.990 | 4.951 | 4.990 | 42,297 | +0.03(+0.65%) |
May 13, 2014 | 4.986 | 5.008 | 4.952 | 4.957 | 110,366 | -0.04(-0.74%) |
May 12, 2014 | 4.973 | 4.998 | 4.951 | 4.994 | 78,906 | +0.02(+0.47%) |
May 09, 2014 | 5.011 | 5.022 | 4.961 | 4.971 | 118,277 | -0.08(-1.57%) |
May 08, 2014 | 5.010 | 5.057 | 5.006 | 5.050 | 103,478 | +0.02(+0.37%) |
May 07, 2014 | 4.995 | 5.032 | 4.976 | 5.032 | 181,445 | +0.07(+1.33%) |
May 06, 2014 | 5.008 | 5.008 | 4.941 | 4.966 | 102,266 | -0.04(-0.74%) |
May 05, 2014 | 5.023 | 5.023 | 4.976 | 5.003 | 117,426 | +0.01(+0.20%) |
May 02, 2014 | 4.969 | 5.032 | 4.969 | 4.993 | 150,878 | +0.05(+0.99%) |