Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.600 | 4.730 | 4.515 | 4.515 | 28,875 | -0.05(-0.99%) |
Jul 30, 2014 | 4.480 | 4.750 | 4.480 | 4.560 | 76,376 | +0.01(+0.22%) |
Jul 29, 2014 | 4.380 | 4.570 | 4.360 | 4.550 | 20,101 | +0.20(+4.60%) |
Jul 28, 2014 | 4.460 | 4.460 | 4.320 | 4.350 | 19,934 | -0.18(-3.97%) |
Jul 25, 2014 | 4.530 | 4.600 | 4.500 | 4.530 | 15,025 | +0.04(+0.83%) |
Jul 24, 2014 | 4.510 | 4.600 | 4.470 | 4.493 | 3,591 | +0.03(+0.73%) |
Jul 23, 2014 | 4.600 | 4.600 | 4.420 | 4.460 | 19,070 | -0.16(-3.46%) |
Jul 22, 2014 | 4.755 | 4.755 | 4.560 | 4.620 | 3,450 | -0.08(-1.70%) |
Jul 21, 2014 | 4.700 | 4.730 | 4.700 | 4.700 | 14,061 | +0.00(+0.00%) |
Jul 18, 2014 | 4.710 | 4.720 | 4.640 | 4.700 | 7,627 | -0.01(-0.21%) |
Jul 17, 2014 | 4.580 | 4.760 | 4.580 | 4.710 | 37,973 | +0.08(+1.73%) |
Jul 16, 2014 | 4.610 | 4.660 | 4.580 | 4.630 | 16,894 | -0.01(-0.22%) |
Jul 15, 2014 | 4.590 | 4.650 | 4.580 | 4.640 | 3,147 | -0.10(-2.11%) |
Jul 14, 2014 | 4.820 | 4.820 | 4.670 | 4.740 | 4,003 | -0.04(-0.84%) |
Jul 11, 2014 | 4.650 | 4.800 | 4.620 | 4.780 | 22,062 | +0.12(+2.58%) |
Jul 10, 2014 | 4.630 | 4.680 | 4.570 | 4.660 | 3,743 | +0.03(+0.65%) |
Jul 09, 2014 | 4.690 | 4.690 | 4.600 | 4.630 | 4,649 | -0.01(-0.22%) |
Jul 08, 2014 | 4.710 | 4.710 | 4.620 | 4.640 | 12,651 | -0.04(-0.85%) |
Jul 07, 2014 | 4.660 | 4.740 | 4.600 | 4.680 | 14,207 | -0.09(-1.89%) |
Jul 03, 2014 | 4.760 | 4.770 | 4.770 | 4.770 | 5,000 | +0.02(+0.42%) |
Jul 02, 2014 | 4.760 | 4.820 | 4.700 | 4.750 | 32,790 | -0.05(-1.04%) |
Jul 01, 2014 | 4.800 | 4.820 | 4.690 | 4.800 | 10,395 | +0.00(+0.00%) |
Jun 30, 2014 | 4.790 | 4.815 | 4.610 | 4.800 | 79,246 | -0.05(-1.03%) |
Jun 27, 2014 | 4.900 | 4.900 | 4.650 | 4.850 | 16,467 | -0.01(-0.21%) |
Jun 26, 2014 | 4.800 | 4.980 | 4.590 | 4.860 | 172,206 | +0.28(+6.11%) |
Jun 25, 2014 | 4.370 | 4.610 | 4.370 | 4.580 | 30,467 | +0.20(+4.57%) |
Jun 24, 2014 | 4.430 | 4.480 | 4.370 | 4.380 | 22,439 | +0.02(+0.46%) |
Jun 23, 2014 | 4.360 | 4.460 | 4.350 | 4.360 | 20,997 | +0.09(+2.11%) |
Jun 20, 2014 | 4.390 | 4.540 | 4.270 | 4.270 | 57,203 | -0.21(-4.69%) |
Jun 19, 2014 | 4.410 | 4.530 | 4.410 | 4.480 | 21,848 | +0.05(+1.13%) |
Jun 18, 2014 | 4.430 | 4.450 | 4.380 | 4.430 | 12,369 | +0.01(+0.23%) |
Jun 17, 2014 | 4.420 | 4.470 | 4.360 | 4.420 | 10,810 | -0.01(-0.23%) |
Jun 16, 2014 | 4.440 | 4.480 | 4.418 | 4.430 | 11,350 | -0.01(-0.23%) |
Jun 13, 2014 | 4.459 | 4.530 | 4.410 | 4.440 | 8,260 | -0.01(-0.22%) |
Jun 12, 2014 | 4.560 | 4.590 | 4.450 | 4.450 | 10,175 | -0.15(-3.26%) |
Jun 11, 2014 | 4.490 | 4.650 | 4.490 | 4.600 | 8,543 | -0.11(-2.34%) |
Jun 10, 2014 | 4.750 | 4.750 | 4.590 | 4.710 | 26,392 | +0.18(+3.97%) |
Jun 06, 2014 | 4.410 | 4.580 | 4.410 | 4.530 | 23,351 | +0.18(+4.14%) |
Jun 05, 2014 | 4.390 | 4.450 | 4.350 | 4.350 | 7,438 | -0.08(-1.81%) |
Jun 04, 2014 | 4.220 | 4.440 | 4.210 | 4.430 | 33,863 | +0.24(+5.73%) |
Jun 03, 2014 | 4.220 | 4.260 | 4.190 | 4.190 | 10,512 | -0.07(-1.64%) |
Jun 02, 2014 | 4.270 | 4.290 | 4.250 | 4.260 | 9,760 | +0.01(+0.24%) |
May 30, 2014 | 4.250 | 4.250 | 4.190 | 4.250 | 12,359 | +0.03(+0.71%) |
May 29, 2014 | 4.300 | 4.300 | 4.190 | 4.220 | 26,156 | -0.07(-1.63%) |
May 28, 2014 | 4.260 | 4.300 | 4.260 | 4.290 | 10,460 | +0.05(+1.18%) |
May 27, 2014 | 4.250 | 4.330 | 4.240 | 4.240 | 38,325 | -0.03(-0.70%) |
May 23, 2014 | 4.230 | 4.270 | 4.270 | 4.270 | 5,800 | -0.03(-0.70%) |
May 22, 2014 | 4.310 | 4.310 | 4.300 | 4.300 | 2,655 | -0.04(-0.92%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.340 | 12,472 | +0.04(+0.93%) |
May 20, 2014 | 4.320 | 4.350 | 4.290 | 4.300 | 34,304 | -0.12(-2.71%) |
May 19, 2014 | 4.300 | 4.450 | 4.170 | 4.420 | 31,480 | +0.08(+1.83%) |
May 16, 2014 | 4.340 | 4.350 | 4.333 | 4.340 | 4,652 | -0.02(-0.45%) |
May 15, 2014 | 4.341 | 4.400 | 4.333 | 4.360 | 5,985 | +0.01(+0.23%) |
May 14, 2014 | 4.340 | 4.380 | 4.320 | 4.350 | 18,299 | -0.07(-1.58%) |
May 13, 2014 | 4.450 | 4.450 | 4.340 | 4.420 | 7,862 | -0.00(-0.00%) |
May 12, 2014 | 4.420 | 4.440 | 4.380 | 4.420 | 7,426 | -0.01(-0.22%) |
May 09, 2014 | 4.450 | 4.480 | 4.360 | 4.430 | 63,999 | +0.02(+0.45%) |
May 08, 2014 | 4.430 | 4.480 | 4.410 | 4.410 | 10,373 | -0.04(-0.90%) |
May 07, 2014 | 4.460 | 4.470 | 4.410 | 4.450 | 40,723 | -0.09(-1.98%) |
May 06, 2014 | 4.640 | 4.640 | 4.420 | 4.540 | 17,285 | -0.06(-1.30%) |
May 05, 2014 | 4.440 | 4.600 | 4.440 | 4.600 | 10,431 | +0.09(+2.00%) |
May 02, 2014 | 4.560 | 4.560 | 4.450 | 4.510 | 15,960 | +0.00(+0.00%) |