Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.262 | 4.363 | 4.262 | 4.309 | 8,875 | -0.05(-1.07%) |
Jul 29, 2014 | 4.299 | 4.355 | 4.355 | 4.355 | 18,830 | +0.06(+1.30%) |
Jul 28, 2014 | 4.318 | 4.346 | 4.318 | 4.299 | 4,872 | -0.05(-1.08%) |
Jul 25, 2014 | 4.290 | 4.346 | 4.290 | 4.346 | 9,174 | +0.06(+1.31%) |
Jul 24, 2014 | 4.299 | 4.313 | 4.271 | 4.290 | 3,477 | +0.03(+0.66%) |
Jul 23, 2014 | 4.178 | 4.318 | 4.178 | 4.262 | 74,973 | -0.04(-0.87%) |
Jul 22, 2014 | 4.290 | 4.299 | 4.254 | 4.299 | 6,099 | +0.03(+0.66%) |
Jul 21, 2014 | 4.234 | 4.325 | 4.234 | 4.271 | 7,908 | -0.05(-1.08%) |
Jul 18, 2014 | 4.309 | 4.318 | 4.234 | 4.318 | 26,114 | +0.02(+0.44%) |
Jul 17, 2014 | 4.243 | 4.299 | 4.225 | 4.299 | 6,781 | +0.07(+1.77%) |
Jul 16, 2014 | 4.243 | 4.258 | 3.982 | 4.225 | 16,488 | -0.07(-1.74%) |
Jul 15, 2014 | 4.299 | 4.392 | 4.253 | 4.299 | 1,348 | -0.07(-1.50%) |
Jul 14, 2014 | 4.337 | 4.365 | 4.299 | 4.365 | 1,776 | +0.07(+1.52%) |
Jul 11, 2014 | 4.299 | 4.299 | 4.299 | 4.299 | 6,094 | +0.00(+0.00%) |
Jul 10, 2014 | 4.300 | 4.346 | 4.262 | 4.299 | 10,841 | -0.05(-1.08%) |
Jul 09, 2014 | 4.262 | 4.346 | 4.243 | 4.346 | 2,354 | +0.08(+1.97%) |
Jul 08, 2014 | 4.299 | 4.309 | 4.253 | 4.262 | 11,391 | -0.01(-0.22%) |
Jul 07, 2014 | 4.365 | 4.571 | 4.262 | 4.271 | 19,608 | -0.08(-1.93%) |
Jul 03, 2014 | 4.402 | 4.356 | 4.356 | 4.356 | 5,242 | -0.05(-1.14%) |
Jul 02, 2014 | 4.346 | 4.440 | 4.346 | 4.406 | 1,069 | +0.04(+0.93%) |
Jul 01, 2014 | 4.346 | 4.393 | 4.309 | 4.365 | 3,691 | +0.03(+0.65%) |
Jun 30, 2014 | 4.346 | 4.440 | 4.309 | 4.337 | 11,733 | -0.10(-2.32%) |
Jun 27, 2014 | 4.374 | 4.440 | 4.337 | 4.440 | 6,657 | +0.06(+1.28%) |
Jun 26, 2014 | 4.337 | 4.384 | 4.337 | 4.384 | 1,406 | -0.01(-0.21%) |
Jun 25, 2014 | 4.309 | 4.393 | 4.309 | 4.393 | 813 | +0.07(+1.73%) |
Jun 24, 2014 | 4.356 | 4.356 | 4.318 | 4.318 | 860 | +0.02(+0.43%) |
Jun 23, 2014 | 4.384 | 4.430 | 4.299 | 4.299 | 4,601 | -0.11(-2.54%) |
Jun 20, 2014 | 4.318 | 4.421 | 4.318 | 4.412 | 12,683 | +0.04(+0.85%) |
Jun 19, 2014 | 4.360 | 4.402 | 4.318 | 4.374 | 1,865 | +0.04(+0.86%) |
Jun 18, 2014 | 4.428 | 4.428 | 4.337 | 4.337 | 6,419 | +0.01(+0.22%) |
Jun 17, 2014 | 4.318 | 4.411 | 4.318 | 4.328 | 323 | -0.07(-1.49%) |
Jun 16, 2014 | 4.357 | 4.424 | 4.327 | 4.393 | 8,411 | -0.03(-0.63%) |
Jun 13, 2014 | 4.440 | 4.461 | 4.393 | 4.421 | 8,715 | -0.02(-0.42%) |
Jun 12, 2014 | 4.468 | 4.477 | 4.421 | 4.440 | 11,137 | -0.02(-0.48%) |
Jun 11, 2014 | 4.503 | 4.524 | 4.402 | 4.461 | 7,496 | +0.06(+1.34%) |
Jun 10, 2014 | 4.393 | 4.502 | 4.356 | 4.402 | 12,068 | -0.05(-1.02%) |
Jun 06, 2014 | 4.440 | 4.552 | 4.384 | 4.448 | 5,108 | -0.03(-0.65%) |
Jun 05, 2014 | 4.486 | 4.486 | 4.477 | 4.477 | 748 | +0.08(+1.91%) |
Jun 04, 2014 | 4.430 | 4.514 | 4.393 | 4.393 | 4,195 | +0.00(+0.00%) |
Jun 03, 2014 | 4.449 | 4.554 | 4.393 | 4.393 | 4,172 | -0.17(-3.69%) |
Jun 02, 2014 | 4.542 | 4.561 | 4.365 | 4.561 | 16,700 | +0.05(+1.16%) |
May 29, 2014 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.06(+1.34%) |
May 28, 2014 | 4.440 | 4.477 | 4.413 | 4.449 | 2,460 | +0.06(+1.28%) |
May 27, 2014 | 4.423 | 4.423 | 4.393 | 4.393 | 970 | +0.05(+1.08%) |
May 23, 2014 | 4.384 | 4.346 | 4.346 | 4.346 | 962 | +0.04(+0.87%) |
May 22, 2014 | 4.367 | 4.367 | 4.309 | 4.309 | 213 | -0.01(-0.22%) |
May 21, 2014 | 4.328 | 4.373 | 4.318 | 4.318 | 6,034 | +0.00(+0.00%) |
May 20, 2014 | 4.318 | 4.318 | 4.318 | 4.318 | 853 | -0.03(-0.65%) |
May 19, 2014 | 4.328 | 4.456 | 4.309 | 4.346 | 5,017 | -0.07(-1.69%) |
May 16, 2014 | 4.337 | 4.421 | 4.337 | 4.421 | 1,390 | +0.03(+0.64%) |
May 13, 2014 | 4.384 | 4.393 | 4.393 | 4.393 | 75 | +0.00(+0.00%) |
May 12, 2014 | 4.493 | 4.493 | 4.393 | 4.393 | 323 | +0.01(+0.32%) |
May 08, 2014 | 4.580 | 4.379 | 4.379 | 4.379 | 5,563 | -0.08(-1.78%) |
May 07, 2014 | 4.580 | 4.580 | 4.365 | 4.458 | 9,441 | +0.10(+2.35%) |
May 06, 2014 | 4.346 | 4.477 | 4.346 | 4.356 | 29,153 | -0.04(-0.84%) |
May 05, 2014 | 4.445 | 4.445 | 4.328 | 4.393 | 1,888 | +0.01(+0.21%) |
May 02, 2014 | 4.479 | 4.494 | 4.346 | 4.384 | 79,569 | +0.06(+1.30%) |