Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.740 | 4.755 | 4.640 | 4.720 | 175,121 | -0.08(-1.67%) |
Jul 30, 2014 | 4.860 | 4.930 | 4.750 | 4.800 | 43,559 | -0.01(-0.21%) |
Jul 29, 2014 | 4.820 | 4.870 | 4.790 | 4.810 | 54,031 | -0.01(-0.21%) |
Jul 28, 2014 | 4.850 | 4.850 | 4.780 | 4.820 | 120,833 | -0.04(-0.82%) |
Jul 25, 2014 | 4.940 | 4.987 | 4.850 | 4.860 | 91,091 | -0.13(-2.61%) |
Jul 24, 2014 | 4.980 | 5.050 | 4.910 | 4.990 | 142,538 | -0.01(-0.20%) |
Jul 23, 2014 | 4.940 | 5.030 | 4.930 | 5.000 | 83,164 | +0.05(+1.01%) |
Jul 22, 2014 | 4.900 | 4.970 | 4.900 | 4.950 | 65,580 | +0.09(+1.85%) |
Jul 21, 2014 | 4.850 | 4.900 | 4.840 | 4.860 | 75,550 | -0.04(-0.82%) |
Jul 18, 2014 | 4.850 | 4.915 | 4.810 | 4.900 | 79,103 | +0.03(+0.62%) |
Jul 17, 2014 | 4.950 | 4.980 | 4.860 | 4.870 | 95,567 | -0.14(-2.79%) |
Jul 16, 2014 | 5.010 | 5.060 | 4.925 | 5.010 | 103,260 | +0.04(+0.80%) |
Jul 15, 2014 | 5.060 | 5.060 | 4.940 | 4.970 | 91,185 | -0.09(-1.78%) |
Jul 14, 2014 | 4.960 | 5.117 | 4.860 | 5.060 | 325,735 | +0.10(+2.02%) |
Jul 11, 2014 | 5.020 | 5.150 | 4.630 | 4.960 | 384,822 | -0.09(-1.78%) |
Jul 10, 2014 | 5.010 | 5.160 | 4.970 | 5.050 | 137,306 | -0.04(-0.79%) |
Jul 09, 2014 | 5.170 | 5.170 | 5.090 | 5.090 | 68,362 | -0.07(-1.36%) |
Jul 08, 2014 | 5.150 | 5.250 | 5.050 | 5.160 | 197,252 | +0.00(+0.00%) |
Jul 07, 2014 | 5.150 | 5.200 | 5.080 | 5.160 | 286,672 | +0.01(+0.19%) |
Jul 03, 2014 | 5.090 | 5.150 | 5.150 | 5.150 | 140,700 | +0.06(+1.18%) |
Jul 02, 2014 | 5.000 | 5.130 | 4.925 | 5.090 | 212,331 | +0.10(+2.00%) |
Jul 01, 2014 | 5.000 | 5.060 | 4.920 | 4.990 | 207,891 | -0.02(-0.40%) |
Jun 30, 2014 | 5.110 | 5.120 | 4.900 | 5.010 | 163,258 | -0.13(-2.53%) |
Jun 27, 2014 | 5.030 | 5.150 | 5.030 | 5.140 | 250,422 | +0.07(+1.38%) |
Jun 26, 2014 | 5.250 | 5.300 | 5.000 | 5.070 | 188,891 | -0.23(-4.34%) |
Jun 25, 2014 | 5.280 | 5.450 | 5.250 | 5.300 | 287,794 | +0.02(+0.38%) |
Jun 24, 2014 | 5.330 | 5.400 | 5.140 | 5.280 | 90,782 | -0.08(-1.49%) |
Jun 23, 2014 | 5.260 | 5.420 | 5.260 | 5.360 | 124,464 | -0.14(-2.55%) |
Jun 20, 2014 | 5.500 | 5.500 | 5.460 | 5.500 | 239,400 | +0.02(+0.36%) |
Jun 19, 2014 | 5.510 | 5.510 | 5.470 | 5.480 | 44,699 | +0.00(+0.00%) |
Jun 18, 2014 | 5.480 | 5.500 | 5.440 | 5.480 | 74,018 | -0.00(-0.09%) |
Jun 17, 2014 | 5.440 | 5.490 | 5.290 | 5.485 | 89,148 | +0.03(+0.46%) |
Jun 16, 2014 | 5.490 | 5.490 | 5.440 | 5.460 | 30,488 | -0.03(-0.55%) |
Jun 13, 2014 | 5.500 | 5.510 | 5.430 | 5.490 | 75,212 | +0.00(+0.00%) |
Jun 12, 2014 | 5.490 | 5.550 | 5.405 | 5.490 | 139,626 | +0.01(+0.18%) |
Jun 11, 2014 | 5.500 | 5.520 | 5.350 | 5.480 | 117,706 | -0.02(-0.36%) |
Jun 10, 2014 | 5.520 | 5.520 | 5.490 | 5.500 | 156,308 | +0.00(+0.00%) |
Jun 06, 2014 | 5.500 | 5.520 | 5.450 | 5.500 | 174,549 | +0.00(+0.00%) |
Jun 05, 2014 | 5.490 | 5.500 | 5.440 | 5.500 | 78,711 | +0.04(+0.73%) |
Jun 04, 2014 | 5.460 | 5.500 | 5.440 | 5.460 | 64,427 | +0.01(+0.18%) |
Jun 03, 2014 | 5.450 | 5.500 | 5.359 | 5.450 | 115,906 | -0.01(-0.18%) |
Jun 02, 2014 | 5.500 | 5.510 | 5.350 | 5.460 | 95,788 | -0.04(-0.73%) |
May 30, 2014 | 5.500 | 5.548 | 5.450 | 5.500 | 149,152 | +0.01(+0.18%) |
May 29, 2014 | 5.500 | 5.518 | 5.450 | 5.490 | 97,009 | +0.02(+0.37%) |
May 28, 2014 | 5.500 | 5.500 | 5.340 | 5.470 | 156,666 | -0.02(-0.36%) |
May 27, 2014 | 5.450 | 5.510 | 5.310 | 5.490 | 175,774 | +0.08(+1.48%) |
May 23, 2014 | 5.300 | 5.410 | 5.410 | 5.410 | 133,900 | +0.08(+1.50%) |
May 22, 2014 | 5.230 | 5.364 | 5.176 | 5.330 | 64,736 | +0.10(+1.91%) |
May 21, 2014 | 5.270 | 5.300 | 5.210 | 5.230 | 102,551 | -0.04(-0.76%) |
May 20, 2014 | 5.270 | 5.300 | 5.180 | 5.270 | 173,446 | -0.04(-0.75%) |
May 19, 2014 | 5.290 | 5.340 | 5.240 | 5.310 | 126,706 | +0.01(+0.19%) |
May 16, 2014 | 5.290 | 5.400 | 5.240 | 5.300 | 150,956 | -0.01(-0.19%) |
May 15, 2014 | 5.320 | 5.430 | 5.260 | 5.310 | 169,764 | -0.06(-1.12%) |
May 14, 2014 | 5.390 | 5.410 | 5.300 | 5.370 | 209,150 | -0.02(-0.37%) |
May 13, 2014 | 5.340 | 5.440 | 5.320 | 5.390 | 143,586 | +0.05(+0.94%) |
May 12, 2014 | 5.290 | 5.400 | 5.280 | 5.340 | 124,266 | +0.06(+1.14%) |
May 09, 2014 | 5.190 | 5.310 | 5.180 | 5.280 | 104,237 | +0.05(+0.96%) |
May 08, 2014 | 5.170 | 5.290 | 5.120 | 5.230 | 233,681 | +0.03(+0.58%) |
May 07, 2014 | 5.060 | 5.210 | 5.040 | 5.200 | 242,973 | +0.10(+1.96%) |
May 06, 2014 | 5.210 | 5.290 | 5.050 | 5.100 | 207,744 | -0.11(-2.11%) |
May 05, 2014 | 5.180 | 5.250 | 5.135 | 5.210 | 147,192 | +0.02(+0.39%) |
May 02, 2014 | 5.120 | 5.240 | 5.100 | 5.190 | 186,925 | +0.09(+1.76%) |