Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.850 | 3.900 | 3.550 | 3.650 | 23,448 | -0.30(-7.59%) |
Jul 30, 2014 | 4.090 | 4.190 | 3.840 | 3.950 | 10,189 | -0.04(-1.00%) |
Jul 29, 2014 | 4.160 | 4.160 | 4.050 | 3.990 | 3,348 | -0.36(-8.28%) |
Jul 28, 2014 | 4.060 | 4.380 | 4.050 | 4.350 | 11,523 | +0.19(+4.57%) |
Jul 25, 2014 | 3.900 | 4.300 | 3.900 | 4.160 | 8,214 | +0.22(+5.58%) |
Jul 24, 2014 | 4.000 | 4.000 | 3.900 | 3.940 | 6,342 | -0.08(-1.99%) |
Jul 23, 2014 | 4.110 | 4.270 | 4.020 | 4.020 | 87,470 | -0.20(-4.74%) |
Jul 22, 2014 | 4.120 | 4.240 | 3.900 | 4.220 | 54,487 | +0.16(+3.94%) |
Jul 21, 2014 | 4.050 | 4.150 | 4.020 | 4.060 | 104,126 | -0.08(-1.93%) |
Jul 18, 2014 | 4.170 | 4.200 | 4.050 | 4.140 | 5,912 | -0.07(-1.66%) |
Jul 17, 2014 | 4.216 | 4.220 | 4.157 | 4.210 | 3,590 | -0.08(-1.86%) |
Jul 16, 2014 | 4.170 | 4.290 | 4.170 | 4.290 | 5,628 | +0.07(+1.66%) |
Jul 15, 2014 | 4.200 | 4.250 | 4.200 | 4.220 | 20,174 | -0.03(-0.71%) |
Jul 14, 2014 | 4.271 | 4.271 | 4.220 | 4.250 | 33,618 | -0.03(-0.70%) |
Jul 11, 2014 | 4.250 | 4.290 | 4.250 | 4.280 | 9,643 | +0.03(+0.71%) |
Jul 10, 2014 | 4.270 | 4.298 | 4.250 | 4.250 | 3,225 | -0.05(-1.17%) |
Jul 09, 2014 | 4.280 | 4.330 | 4.270 | 4.300 | 3,602 | -0.02(-0.45%) |
Jul 08, 2014 | 4.320 | 4.350 | 4.300 | 4.320 | 7,936 | -0.04(-0.92%) |
Jul 07, 2014 | 4.560 | 4.560 | 4.350 | 4.360 | 6,538 | -0.15(-3.33%) |
Jul 03, 2014 | 4.600 | 4.510 | 4.510 | 4.510 | 16,400 | -0.09(-1.96%) |
Jul 02, 2014 | 4.689 | 4.689 | 4.550 | 4.600 | 5,474 | +0.10(+2.22%) |
Jul 01, 2014 | 4.780 | 4.796 | 4.400 | 4.500 | 34,886 | -0.22(-4.66%) |
Jun 30, 2014 | 5.070 | 5.070 | 4.540 | 4.720 | 61,397 | -0.73(-13.39%) |
Jun 27, 2014 | 4.480 | 5.450 | 4.400 | 5.450 | 151,213 | +1.04(+23.58%) |
Jun 26, 2014 | 4.470 | 4.470 | 4.400 | 4.410 | 4,193 | -0.08(-1.67%) |
Jun 25, 2014 | 4.500 | 4.500 | 4.350 | 4.485 | 2,375 | +0.14(+3.10%) |
Jun 24, 2014 | 4.310 | 4.350 | 4.310 | 4.350 | 1,964 | -0.12(-2.68%) |
Jun 23, 2014 | 4.499 | 4.499 | 4.270 | 4.470 | 4,590 | -0.03(-0.67%) |
Jun 20, 2014 | 4.380 | 4.500 | 4.270 | 4.500 | 10,519 | +0.03(+0.67%) |
Jun 19, 2014 | 4.390 | 4.490 | 4.350 | 4.470 | 8,546 | +0.12(+2.76%) |
Jun 18, 2014 | 4.080 | 4.350 | 4.080 | 4.350 | 15,178 | +0.05(+1.16%) |
Jun 17, 2014 | 4.370 | 4.370 | 4.300 | 4.300 | 28,558 | -0.08(-1.83%) |
Jun 16, 2014 | 4.399 | 4.450 | 4.300 | 4.380 | 13,161 | +0.03(+0.69%) |
Jun 13, 2014 | 4.394 | 4.400 | 4.310 | 4.350 | 17,688 | +0.00(+0.00%) |
Jun 12, 2014 | 4.340 | 4.400 | 4.340 | 4.350 | 5,550 | +0.05(+1.16%) |
Jun 11, 2014 | 4.390 | 4.424 | 4.300 | 4.300 | 55,937 | -0.09(-2.05%) |
Jun 10, 2014 | 4.320 | 4.390 | 4.330 | 4.390 | 1,027 | +0.00(+0.00%) |
Jun 06, 2014 | 4.480 | 4.480 | 4.250 | 4.390 | 22,764 | -0.06(-1.35%) |
Jun 05, 2014 | 4.360 | 4.450 | 4.360 | 4.450 | 1,949 | +0.05(+1.11%) |
Jun 04, 2014 | 4.410 | 4.410 | 4.400 | 4.401 | 1,404 | -0.08(-1.76%) |
Jun 03, 2014 | 4.420 | 4.480 | 4.350 | 4.480 | 5,123 | +0.13(+2.99%) |
Jun 02, 2014 | 4.500 | 4.500 | 4.350 | 4.350 | 1,792 | -0.22(-4.81%) |
May 30, 2014 | 4.400 | 4.570 | 4.320 | 4.570 | 11,243 | +0.12(+2.70%) |
May 29, 2014 | 4.640 | 4.640 | 4.310 | 4.450 | 10,877 | -0.02(-0.45%) |
May 28, 2014 | 4.460 | 4.590 | 4.450 | 4.470 | 9,770 | -0.01(-0.17%) |
May 27, 2014 | 4.490 | 4.500 | 4.410 | 4.478 | 4,271 | +0.03(+0.62%) |
May 23, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.01(+0.23%) |
May 22, 2014 | 4.400 | 4.440 | 4.400 | 4.440 | 1,034 | +0.01(+0.14%) |
May 21, 2014 | 4.450 | 4.450 | 4.434 | 4.434 | 2,014 | -0.06(-1.26%) |
May 19, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 50 | +0.03(+0.67%) |
May 16, 2014 | 4.490 | 4.490 | 4.440 | 4.460 | 3,053 | +0.05(+1.13%) |
May 15, 2014 | 4.390 | 4.430 | 4.297 | 4.410 | 33,171 | +0.01(+0.23%) |
May 14, 2014 | 4.410 | 4.470 | 4.400 | 4.400 | 6,125 | -0.07(-1.57%) |
May 13, 2014 | 4.474 | 4.500 | 4.470 | 4.470 | 2,714 | +0.07(+1.59%) |
May 12, 2014 | 4.480 | 4.480 | 4.360 | 4.400 | 2,023 | -0.04(-0.90%) |
May 09, 2014 | 4.420 | 4.470 | 4.400 | 4.440 | 9,285 | -0.03(-0.67%) |
May 08, 2014 | 4.470 | 4.500 | 4.420 | 4.470 | 17,580 | +0.02(+0.45%) |
May 07, 2014 | 4.401 | 4.600 | 4.401 | 4.450 | 53,863 | -0.03(-0.67%) |
May 06, 2014 | 4.450 | 4.480 | 4.400 | 4.480 | 46,055 | +0.00(+0.00%) |
May 05, 2014 | 4.410 | 4.490 | 4.400 | 4.480 | 8,852 | -0.02(-0.44%) |
May 02, 2014 | 4.460 | 4.500 | 4.420 | 4.500 | 6,965 | +0.05(+1.12%) |