Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.950 | 5.000 | 4.720 | 4.780 | 1,489,733 | -0.25(-4.97%) |
Jul 30, 2014 | 5.090 | 5.140 | 4.940 | 5.030 | 734,062 | +0.00(+0.00%) |
Jul 29, 2014 | 5.000 | 5.100 | 4.960 | 5.030 | 842,129 | +0.04(+0.80%) |
Jul 28, 2014 | 5.150 | 5.180 | 4.920 | 4.990 | 894,380 | -0.09(-1.77%) |
Jul 25, 2014 | 5.010 | 5.100 | 4.960 | 5.080 | 892,383 | +0.03(+0.59%) |
Jul 24, 2014 | 5.080 | 5.230 | 4.990 | 5.050 | 1,162,221 | +0.06(+1.20%) |
Jul 23, 2014 | 4.780 | 5.110 | 4.770 | 4.990 | 1,204,088 | +0.12(+2.46%) |
Jul 22, 2014 | 4.950 | 5.130 | 4.820 | 4.870 | 1,189,764 | -0.06(-1.22%) |
Jul 21, 2014 | 4.750 | 5.030 | 4.710 | 4.930 | 1,860,883 | +0.14(+2.92%) |
Jul 18, 2014 | 4.490 | 4.800 | 4.450 | 4.790 | 1,680,960 | +0.29(+6.44%) |
Jul 17, 2014 | 4.460 | 4.540 | 4.400 | 4.500 | 1,593,975 | +0.00(+0.00%) |
Jul 16, 2014 | 4.460 | 4.580 | 4.390 | 4.500 | 1,308,950 | +0.04(+0.90%) |
Jul 15, 2014 | 4.460 | 4.610 | 4.300 | 4.460 | 2,560,886 | -0.14(-3.04%) |
Jul 14, 2014 | 4.910 | 4.980 | 4.580 | 4.600 | 6,970,846 | +0.36(+8.49%) |
Jul 11, 2014 | 4.240 | 4.360 | 4.150 | 4.240 | 1,171,765 | -0.02(-0.47%) |
Jul 10, 2014 | 4.160 | 4.440 | 4.110 | 4.260 | 2,000,181 | -0.02(-0.47%) |
Jul 09, 2014 | 4.150 | 4.300 | 4.025 | 4.280 | 1,125,699 | +0.13(+3.13%) |
Jul 08, 2014 | 4.350 | 4.360 | 4.020 | 4.150 | 1,762,995 | -0.21(-4.76%) |
Jul 07, 2014 | 4.600 | 4.600 | 4.320 | 4.357 | 1,099,607 | -0.25(-5.48%) |
Jul 03, 2014 | 4.690 | 4.610 | 4.610 | 4.610 | 792,400 | -0.06(-1.28%) |
Jul 02, 2014 | 4.600 | 4.820 | 4.560 | 4.670 | 1,779,624 | +0.07(+1.52%) |
Jul 01, 2014 | 4.320 | 4.610 | 4.310 | 4.600 | 2,052,949 | +0.29(+6.73%) |
Jun 30, 2014 | 4.200 | 4.360 | 4.160 | 4.310 | 1,123,715 | +0.08(+2.01%) |
Jun 27, 2014 | 4.110 | 4.260 | 4.050 | 4.225 | 2,067,521 | +0.08(+2.05%) |
Jun 26, 2014 | 4.230 | 4.230 | 4.110 | 4.140 | 634,067 | -0.08(-1.87%) |
Jun 25, 2014 | 4.100 | 4.320 | 4.060 | 4.219 | 1,331,498 | +0.07(+1.66%) |
Jun 24, 2014 | 4.260 | 4.380 | 4.110 | 4.150 | 1,633,256 | -0.13(-3.04%) |
Jun 23, 2014 | 4.350 | 4.375 | 4.250 | 4.280 | 947,931 | -0.02(-0.47%) |
Jun 20, 2014 | 4.340 | 4.410 | 4.230 | 4.300 | 1,302,555 | -0.03(-0.69%) |
Jun 19, 2014 | 4.410 | 4.430 | 4.310 | 4.330 | 845,557 | -0.01(-0.23%) |
Jun 18, 2014 | 4.470 | 4.495 | 4.260 | 4.340 | 1,617,561 | -0.13(-2.91%) |
Jun 17, 2014 | 4.450 | 4.650 | 4.350 | 4.470 | 1,932,631 | +0.04(+0.90%) |
Jun 16, 2014 | 4.140 | 4.450 | 4.100 | 4.430 | 1,789,705 | +0.29(+7.00%) |
Jun 13, 2014 | 4.400 | 4.465 | 3.930 | 4.140 | 2,496,843 | -0.08(-1.80%) |
Jun 12, 2014 | 4.000 | 4.650 | 3.800 | 4.216 | 3,558,345 | +0.36(+9.23%) |
Jun 10, 2014 | 3.730 | 3.860 | 3.860 | 3.860 | 1,962,400 | +0.40(+11.56%) |
Jun 06, 2014 | 3.790 | 3.830 | 3.420 | 3.460 | 1,801,381 | -0.24(-6.49%) |
Jun 05, 2014 | 3.420 | 3.760 | 3.360 | 3.700 | 2,209,747 | +0.27(+7.87%) |
Jun 04, 2014 | 3.620 | 3.640 | 3.310 | 3.430 | 2,205,620 | -0.20(-5.51%) |
Jun 03, 2014 | 3.800 | 3.800 | 3.540 | 3.630 | 1,827,881 | -0.24(-6.20%) |
Jun 02, 2014 | 4.060 | 4.120 | 3.680 | 3.870 | 2,064,627 | -0.19(-4.68%) |
May 30, 2014 | 4.200 | 4.208 | 3.950 | 4.060 | 1,732,496 | +0.00(+0.00%) |
May 29, 2014 | 4.030 | 4.150 | 3.970 | 4.060 | 1,239,035 | +0.03(+0.74%) |
May 28, 2014 | 3.930 | 4.080 | 3.880 | 4.030 | 1,205,882 | +0.09(+2.28%) |
May 27, 2014 | 3.720 | 3.940 | 3.700 | 3.940 | 1,259,157 | +0.24(+6.49%) |
May 23, 2014 | 3.710 | 3.700 | 3.700 | 3.700 | 645,600 | +0.01(+0.27%) |
May 22, 2014 | 3.570 | 3.720 | 3.570 | 3.690 | 599,603 | +0.11(+3.07%) |
May 21, 2014 | 3.640 | 3.710 | 3.500 | 3.580 | 840,679 | -0.05(-1.38%) |
May 20, 2014 | 3.720 | 3.760 | 3.610 | 3.630 | 1,008,712 | -0.12(-3.33%) |
May 19, 2014 | 3.570 | 3.760 | 3.570 | 3.755 | 1,034,082 | +0.15(+4.02%) |
May 16, 2014 | 3.550 | 3.640 | 3.480 | 3.610 | 402,577 | +0.05(+1.40%) |
May 15, 2014 | 3.550 | 3.620 | 3.450 | 3.560 | 615,837 | -0.02(-0.56%) |
May 14, 2014 | 3.540 | 3.680 | 3.500 | 3.580 | 515,725 | +0.01(+0.28%) |
May 13, 2014 | 3.560 | 3.690 | 3.510 | 3.570 | 808,862 | +0.00(+0.00%) |
May 12, 2014 | 3.530 | 3.632 | 3.450 | 3.570 | 809,760 | +0.05(+1.42%) |
May 09, 2014 | 3.250 | 3.560 | 3.100 | 3.520 | 819,255 | +0.29(+8.97%) |
May 08, 2014 | 3.470 | 3.510 | 3.230 | 3.230 | 776,852 | -0.24(-6.91%) |
May 07, 2014 | 3.570 | 3.570 | 3.350 | 3.470 | 834,382 | -0.08(-2.25%) |
May 06, 2014 | 3.710 | 3.740 | 3.500 | 3.550 | 649,075 | -0.16(-4.31%) |
May 05, 2014 | 3.560 | 3.740 | 3.530 | 3.710 | 727,433 | +0.11(+3.06%) |
May 02, 2014 | 3.620 | 3.700 | 3.490 | 3.600 | 900,060 | +0.01(+0.28%) |