Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.422 | 4.494 | 4.382 | 4.382 | 244,580 | -0.13(-2.85%) |
Jul 30, 2014 | 4.510 | 4.591 | 4.502 | 4.510 | 134,485 | -0.01(-0.18%) |
Jul 29, 2014 | 4.398 | 4.527 | 4.342 | 4.518 | 185,098 | +0.12(+2.74%) |
Jul 28, 2014 | 4.470 | 4.543 | 4.342 | 4.398 | 142,837 | -0.08(-1.80%) |
Jul 25, 2014 | 4.559 | 4.615 | 4.438 | 4.478 | 309,602 | -0.15(-3.30%) |
Jul 24, 2014 | 4.711 | 4.728 | 4.623 | 4.631 | 144,783 | -0.06(-1.20%) |
Jul 23, 2014 | 4.527 | 4.760 | 4.527 | 4.687 | 177,566 | +0.16(+3.55%) |
Jul 22, 2014 | 4.575 | 4.663 | 4.478 | 4.527 | 167,815 | -0.02(-0.53%) |
Jul 21, 2014 | 4.631 | 4.655 | 4.518 | 4.551 | 132,806 | -0.10(-2.25%) |
Jul 18, 2014 | 4.382 | 4.719 | 4.382 | 4.655 | 233,705 | +0.29(+6.63%) |
Jul 17, 2014 | 4.430 | 4.462 | 4.342 | 4.366 | 254,182 | -0.12(-2.69%) |
Jul 16, 2014 | 4.567 | 4.567 | 4.470 | 4.486 | 230,447 | -0.03(-0.71%) |
Jul 15, 2014 | 4.647 | 4.687 | 4.494 | 4.518 | 166,830 | -0.14(-3.10%) |
Jul 14, 2014 | 4.655 | 4.985 | 4.655 | 4.663 | 161,553 | +0.06(+1.40%) |
Jul 11, 2014 | 4.647 | 4.703 | 4.559 | 4.599 | 171,387 | -0.06(-1.21%) |
Jul 10, 2014 | 4.430 | 4.703 | 4.382 | 4.655 | 192,042 | +0.10(+2.30%) |
Jul 09, 2014 | 4.824 | 4.904 | 4.551 | 4.551 | 276,062 | -0.27(-5.67%) |
Jul 08, 2014 | 4.744 | 4.840 | 4.559 | 4.824 | 298,397 | +0.05(+1.01%) |
Jul 07, 2014 | 4.985 | 5.025 | 4.768 | 4.776 | 157,553 | -0.23(-4.50%) |
Jul 03, 2014 | 4.961 | 5.001 | 5.001 | 5.001 | 107,711 | +0.06(+1.30%) |
Jul 02, 2014 | 4.832 | 5.025 | 4.832 | 4.937 | 233,463 | +0.13(+2.68%) |
Jul 01, 2014 | 4.719 | 4.937 | 4.719 | 4.808 | 303,748 | +0.10(+2.05%) |
Jun 30, 2014 | 4.816 | 4.816 | 4.667 | 4.711 | 225,909 | -0.10(-2.17%) |
Jun 27, 2014 | 4.872 | 5.065 | 4.792 | 4.816 | 1,537,043 | -0.11(-2.28%) |
Jun 26, 2014 | 4.929 | 4.985 | 4.824 | 4.929 | 151,278 | -0.01(-0.16%) |
Jun 25, 2014 | 4.840 | 4.945 | 4.744 | 4.937 | 251,163 | +0.04(+0.82%) |
Jun 24, 2014 | 4.744 | 5.096 | 4.744 | 4.896 | 396,454 | +0.15(+3.22%) |
Jun 23, 2014 | 4.800 | 4.800 | 4.687 | 4.744 | 168,196 | -0.02(-0.51%) |
Jun 20, 2014 | 4.985 | 5.001 | 4.752 | 4.768 | 310,377 | -0.19(-3.89%) |
Jun 19, 2014 | 5.097 | 5.105 | 4.953 | 4.961 | 89,704 | -0.10(-1.91%) |
Jun 18, 2014 | 5.033 | 5.138 | 4.985 | 5.057 | 228,373 | +0.03(+0.64%) |
Jun 17, 2014 | 4.639 | 5.033 | 4.631 | 5.025 | 330,684 | +0.39(+8.51%) |
Jun 16, 2014 | 4.615 | 4.655 | 4.603 | 4.631 | 265,458 | -0.01(-0.17%) |
Jun 13, 2014 | 4.848 | 4.866 | 4.615 | 4.639 | 124,897 | -0.21(-4.31%) |
Jun 12, 2014 | 4.953 | 4.961 | 4.804 | 4.848 | 137,894 | -0.14(-2.90%) |
Jun 11, 2014 | 4.985 | 5.017 | 4.929 | 4.993 | 66,874 | -0.03(-0.64%) |
Jun 10, 2014 | 5.073 | 5.142 | 4.985 | 5.025 | 182,704 | -0.04(-0.79%) |
Jun 06, 2014 | 5.073 | 5.154 | 4.969 | 5.065 | 224,657 | +0.05(+0.96%) |
Jun 05, 2014 | 4.880 | 5.041 | 4.832 | 5.017 | 150,150 | +0.14(+2.97%) |
Jun 04, 2014 | 4.832 | 4.896 | 4.784 | 4.872 | 95,950 | -0.01(-0.16%) |
Jun 03, 2014 | 4.904 | 4.945 | 4.808 | 4.880 | 151,175 | -0.07(-1.46%) |
Jun 02, 2014 | 5.009 | 5.009 | 4.840 | 4.953 | 148,616 | -0.03(-0.65%) |
May 30, 2014 | 5.033 | 5.041 | 4.920 | 4.985 | 243,917 | -0.02(-0.48%) |
May 29, 2014 | 5.049 | 5.089 | 4.929 | 5.009 | 120,405 | -0.02(-0.32%) |
May 28, 2014 | 5.025 | 5.113 | 5.009 | 5.025 | 182,272 | +0.00(+0.00%) |
May 27, 2014 | 5.009 | 5.121 | 5.009 | 5.025 | 167,407 | +0.08(+1.63%) |
May 23, 2014 | 4.824 | 4.945 | 4.945 | 4.945 | 167,786 | +0.09(+1.82%) |
May 22, 2014 | 4.744 | 4.856 | 4.719 | 4.856 | 60,702 | +0.10(+2.20%) |
May 21, 2014 | 4.695 | 4.808 | 4.663 | 4.752 | 160,525 | +0.06(+1.37%) |
May 20, 2014 | 4.832 | 4.832 | 4.599 | 4.687 | 276,949 | -0.14(-2.83%) |
May 19, 2014 | 4.599 | 4.840 | 4.599 | 4.824 | 131,644 | +0.14(+3.09%) |
May 16, 2014 | 4.719 | 4.719 | 4.559 | 4.679 | 228,827 | -0.05(-1.02%) |
May 15, 2014 | 4.816 | 4.816 | 4.599 | 4.728 | 327,290 | -0.10(-2.00%) |
May 14, 2014 | 5.025 | 5.057 | 4.800 | 4.824 | 281,233 | -0.23(-4.61%) |
May 13, 2014 | 5.306 | 5.306 | 5.049 | 5.057 | 235,009 | -0.26(-4.84%) |
May 12, 2014 | 5.242 | 5.411 | 5.170 | 5.314 | 240,513 | +0.10(+1.85%) |
May 09, 2014 | 4.937 | 5.218 | 4.888 | 5.218 | 192,611 | +0.28(+5.70%) |
May 08, 2014 | 4.985 | 5.057 | 4.880 | 4.937 | 231,469 | -0.05(-0.97%) |
May 07, 2014 | 4.872 | 5.303 | 4.655 | 4.985 | 485,815 | +0.00(+0.00%) |
May 06, 2014 | 5.049 | 5.105 | 4.937 | 4.985 | 309,365 | -0.11(-2.21%) |
May 05, 2014 | 4.920 | 5.138 | 4.864 | 5.097 | 129,260 | +0.11(+2.26%) |
May 02, 2014 | 5.081 | 5.154 | 4.961 | 4.985 | 197,685 | -0.10(-2.05%) |