Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.430 | 4.440 | 4.340 | 4.360 | 1,274,252 | -0.09(-2.02%) |
Jul 30, 2014 | 4.450 | 4.520 | 4.420 | 4.450 | 1,966,185 | -0.02(-0.45%) |
Jul 29, 2014 | 4.480 | 4.510 | 4.460 | 4.470 | 772,893 | +0.00(+0.00%) |
Jul 28, 2014 | 4.420 | 4.490 | 4.410 | 4.470 | 1,397,833 | +0.02(+0.45%) |
Jul 25, 2014 | 4.330 | 4.460 | 4.310 | 4.450 | 2,158,879 | +0.13(+3.01%) |
Jul 24, 2014 | 4.370 | 4.370 | 4.300 | 4.320 | 1,323,033 | -0.07(-1.59%) |
Jul 23, 2014 | 4.420 | 4.460 | 4.380 | 4.390 | 1,215,830 | -0.03(-0.68%) |
Jul 22, 2014 | 4.440 | 4.470 | 4.390 | 4.420 | 1,284,627 | -0.06(-1.34%) |
Jul 21, 2014 | 4.510 | 4.520 | 4.440 | 4.480 | 981,883 | +0.01(+0.22%) |
Jul 18, 2014 | 4.490 | 4.520 | 4.420 | 4.470 | 1,256,998 | -0.07(-1.54%) |
Jul 17, 2014 | 4.500 | 4.540 | 4.440 | 4.540 | 2,648,863 | +0.05(+1.11%) |
Jul 16, 2014 | 4.450 | 4.520 | 4.450 | 4.490 | 1,690,967 | +0.07(+1.58%) |
Jul 15, 2014 | 4.590 | 4.640 | 4.420 | 4.420 | 1,968,873 | -0.14(-3.07%) |
Jul 14, 2014 | 4.550 | 4.640 | 4.505 | 4.560 | 1,416,967 | -0.12(-2.56%) |
Jul 11, 2014 | 4.580 | 4.680 | 4.560 | 4.680 | 2,183,744 | +0.14(+3.08%) |
Jul 10, 2014 | 4.780 | 4.780 | 4.520 | 4.540 | 5,099,170 | -0.11(-2.37%) |
Jul 09, 2014 | 4.540 | 4.680 | 4.480 | 4.650 | 2,072,678 | +0.13(+2.88%) |
Jul 08, 2014 | 4.480 | 4.535 | 4.420 | 4.520 | 2,306,990 | +0.06(+1.35%) |
Jul 07, 2014 | 4.440 | 4.480 | 4.420 | 4.460 | 1,049,780 | +0.02(+0.45%) |
Jul 04, 2014 | 4.450 | 4.500 | 4.440 | 4.440 | 240,183 | -0.01(-0.22%) |
Jul 03, 2014 | 4.520 | 4.530 | 4.420 | 4.450 | 1,443,187 | -0.12(-2.63%) |
Jul 02, 2014 | 4.410 | 4.580 | 4.410 | 4.570 | 2,321,285 | +0.15(+3.39%) |
Jun 30, 2014 | 4.420 | 4.420 | 4.420 | 0 | +0.13(+3.03%) | |
Jun 27, 2014 | 4.490 | 4.490 | 4.270 | 4.290 | 6,025,867 | -0.16(-3.60%) |
Jun 26, 2014 | 4.450 | 4.520 | 4.430 | 4.450 | 1,599,833 | +0.00(+0.00%) |
Jun 25, 2014 | 4.530 | 4.550 | 4.450 | 4.450 | 1,094,036 | -0.03(-0.67%) |
Jun 24, 2014 | 4.690 | 4.720 | 4.480 | 4.480 | 1,814,283 | -0.17(-3.66%) |
Jun 23, 2014 | 4.660 | 4.710 | 4.610 | 4.650 | 986,238 | +0.00(+0.00%) |
Jun 20, 2014 | 4.770 | 4.780 | 4.590 | 4.650 | 7,939,431 | -0.15(-3.12%) |
Jun 19, 2014 | 4.600 | 4.810 | 4.590 | 4.800 | 4,627,178 | +0.26(+5.73%) |
Jun 18, 2014 | 4.420 | 4.540 | 4.420 | 4.540 | 1,540,652 | +0.10(+2.25%) |
Jun 17, 2014 | 4.410 | 4.490 | 4.380 | 4.440 | 1,168,425 | -0.02(-0.45%) |
Jun 16, 2014 | 4.510 | 4.520 | 4.440 | 4.460 | 1,223,556 | -0.02(-0.45%) |
Jun 13, 2014 | 4.500 | 4.510 | 4.410 | 4.480 | 1,277,505 | -0.01(-0.22%) |
Jun 12, 2014 | 4.400 | 4.490 | 4.390 | 4.490 | 1,466,204 | +0.10(+2.28%) |
Jun 11, 2014 | 4.380 | 4.400 | 4.330 | 4.390 | 1,717,165 | +0.05(+1.15%) |
Jun 10, 2014 | 4.270 | 4.340 | 4.260 | 4.340 | 1,193,490 | +0.08(+1.88%) |
Jun 06, 2014 | 4.290 | 4.300 | 4.220 | 4.260 | 1,310,391 | -0.01(-0.23%) |
Jun 05, 2014 | 4.190 | 4.285 | 4.180 | 4.270 | 2,651,999 | +0.13(+3.14%) |
Jun 04, 2014 | 4.130 | 4.180 | 4.110 | 4.140 | 1,653,844 | +0.02(+0.49%) |
Jun 03, 2014 | 4.120 | 4.190 | 4.080 | 4.120 | 3,277,824 | +0.00(+0.00%) |
Jun 02, 2014 | 4.060 | 4.140 | 4.040 | 4.120 | 1,154,869 | +0.04(+0.98%) |
May 30, 2014 | 4.050 | 4.100 | 3.970 | 4.080 | 3,345,878 | +0.03(+0.74%) |
May 29, 2014 | 4.020 | 4.120 | 4.020 | 4.050 | 1,140,682 | +0.01(+0.25%) |
May 28, 2014 | 4.140 | 4.140 | 4.010 | 4.040 | 1,329,245 | -0.09(-2.18%) |
May 27, 2014 | 4.250 | 4.260 | 4.110 | 4.130 | 2,911,850 | -0.15(-3.50%) |
May 26, 2014 | 4.350 | 4.350 | 4.250 | 4.280 | 625,685 | -0.04(-0.93%) |
May 23, 2014 | 4.330 | 4.350 | 4.300 | 4.320 | 491,566 | -0.04(-0.80%) |
May 22, 2014 | 4.350 | 4.370 | 4.315 | 4.355 | 602,048 | +0.05(+1.04%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.310 | 1,261,856 | -0.01(-0.23%) |
May 20, 2014 | 4.340 | 4.360 | 4.265 | 4.320 | 1,506,250 | +0.05(+1.17%) |
May 16, 2014 | 4.270 | 4.270 | 4.270 | 0 | -0.06(-1.39%) | |
May 15, 2014 | 4.350 | 4.360 | 4.300 | 4.330 | 1,476,813 | -0.06(-1.37%) |
May 14, 2014 | 4.460 | 4.480 | 4.380 | 4.390 | 1,314,922 | -0.03(-0.68%) |
May 13, 2014 | 4.450 | 4.480 | 4.390 | 4.420 | 611,616 | -0.02(-0.45%) |
May 12, 2014 | 4.460 | 4.490 | 4.410 | 4.440 | 1,159,839 | +0.03(+0.68%) |
May 09, 2014 | 4.360 | 4.425 | 4.340 | 4.410 | 2,201,993 | +0.09(+2.08%) |
May 08, 2014 | 4.370 | 4.430 | 4.310 | 4.320 | 1,504,619 | -0.04(-0.92%) |
May 07, 2014 | 4.450 | 4.460 | 4.335 | 4.360 | 1,739,222 | -0.08(-1.80%) |
May 06, 2014 | 4.500 | 4.530 | 4.435 | 4.440 | 908,026 | -0.06(-1.33%) |
May 05, 2014 | 4.570 | 4.590 | 4.470 | 4.500 | 1,243,724 | -0.03(-0.66%) |
May 02, 2014 | 4.460 | 4.560 | 4.440 | 4.530 | 1,145,147 | +0.07(+1.57%) |