Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.790 | 4.840 | 4.690 | 4.710 | 677,328 | -0.16(-3.29%) |
Jul 30, 2014 | 4.810 | 4.890 | 4.700 | 4.870 | 647,122 | +0.01(+0.21%) |
Jul 29, 2014 | 4.910 | 4.930 | 4.810 | 4.860 | 813,015 | -0.03(-0.61%) |
Jul 28, 2014 | 4.790 | 4.900 | 4.710 | 4.890 | 860,219 | +0.07(+1.45%) |
Jul 25, 2014 | 4.510 | 4.820 | 4.510 | 4.820 | 886,609 | +0.33(+7.35%) |
Jul 24, 2014 | 4.660 | 4.690 | 4.400 | 4.490 | 662,731 | -0.19(-4.06%) |
Jul 23, 2014 | 4.800 | 4.840 | 4.630 | 4.680 | 619,899 | -0.11(-2.30%) |
Jul 22, 2014 | 4.870 | 4.910 | 4.770 | 4.790 | 404,126 | -0.12(-2.44%) |
Jul 21, 2014 | 4.830 | 4.910 | 4.790 | 4.910 | 529,897 | +0.11(+2.29%) |
Jul 18, 2014 | 4.700 | 4.820 | 4.660 | 4.800 | 931,216 | -0.03(-0.62%) |
Jul 17, 2014 | 4.550 | 4.830 | 4.540 | 4.830 | 1,078,820 | +0.33(+7.33%) |
Jul 16, 2014 | 4.620 | 4.620 | 4.440 | 4.500 | 1,046,859 | -0.01(-0.22%) |
Jul 15, 2014 | 4.620 | 4.720 | 4.400 | 4.510 | 1,139,623 | -0.12(-2.59%) |
Jul 14, 2014 | 4.620 | 4.740 | 4.580 | 4.630 | 1,205,598 | -0.22(-4.54%) |
Jul 11, 2014 | 4.850 | 4.900 | 4.670 | 4.850 | 1,203,049 | +0.06(+1.25%) |
Jul 10, 2014 | 5.050 | 5.100 | 4.750 | 4.790 | 2,306,887 | -0.16(-3.23%) |
Jul 09, 2014 | 4.900 | 4.980 | 4.870 | 4.950 | 1,128,979 | +0.09(+1.85%) |
Jul 08, 2014 | 4.870 | 4.890 | 4.660 | 4.860 | 1,306,981 | +0.02(+0.41%) |
Jul 07, 2014 | 4.770 | 4.900 | 4.740 | 4.840 | 1,174,393 | -0.01(-0.21%) |
Jul 04, 2014 | 4.860 | 4.880 | 4.820 | 4.850 | 179,642 | -0.05(-1.02%) |
Jul 03, 2014 | 4.830 | 4.960 | 4.740 | 4.900 | 642,658 | -0.02(-0.41%) |
Jul 02, 2014 | 4.950 | 5.000 | 4.900 | 4.920 | 1,939,590 | -0.09(-1.80%) |
Jun 30, 2014 | 5.010 | 5.010 | 5.010 | 0 | +0.12(+2.45%) | |
Jun 27, 2014 | 4.960 | 5.010 | 4.850 | 4.890 | 3,390,599 | -0.06(-1.21%) |
Jun 26, 2014 | 4.990 | 5.040 | 4.920 | 4.950 | 1,293,172 | -0.10(-1.98%) |
Jun 25, 2014 | 5.020 | 5.110 | 4.900 | 5.050 | 3,105,843 | +0.00(+0.00%) |
Jun 24, 2014 | 5.050 | 5.310 | 5.020 | 5.050 | 5,843,888 | +0.05(+1.00%) |
Jun 23, 2014 | 4.880 | 5.040 | 4.820 | 5.000 | 1,454,247 | +0.11(+2.25%) |
Jun 20, 2014 | 4.950 | 5.100 | 4.840 | 4.890 | 3,554,763 | -0.16(-3.17%) |
Jun 19, 2014 | 4.810 | 5.080 | 4.800 | 5.050 | 3,110,379 | +0.30(+6.32%) |
Jun 18, 2014 | 4.390 | 4.750 | 4.380 | 4.750 | 1,633,536 | +0.30(+6.74%) |
Jun 17, 2014 | 4.470 | 4.555 | 4.365 | 4.450 | 1,866,195 | -0.10(-2.20%) |
Jun 16, 2014 | 4.710 | 4.710 | 4.530 | 4.550 | 1,393,246 | -0.16(-3.40%) |
Jun 13, 2014 | 4.500 | 4.725 | 4.450 | 4.710 | 1,866,193 | +0.19(+4.20%) |
Jun 12, 2014 | 4.220 | 4.540 | 4.220 | 4.520 | 3,756,192 | +0.31(+7.36%) |
Jun 11, 2014 | 4.040 | 4.210 | 4.000 | 4.210 | 1,902,512 | +0.20(+4.99%) |
Jun 10, 2014 | 3.890 | 4.010 | 3.860 | 4.010 | 4,267,559 | +0.21(+5.53%) |
Jun 06, 2014 | 3.730 | 3.835 | 3.660 | 3.800 | 809,442 | +0.10(+2.70%) |
Jun 05, 2014 | 3.640 | 3.850 | 3.630 | 3.700 | 1,392,825 | +0.10(+2.78%) |
Jun 04, 2014 | 3.600 | 3.660 | 3.550 | 3.600 | 890,295 | +0.01(+0.28%) |
Jun 03, 2014 | 3.630 | 3.630 | 3.460 | 3.590 | 1,140,524 | -0.04(-1.10%) |
Jun 02, 2014 | 3.560 | 3.700 | 3.520 | 3.630 | 1,241,044 | +0.06(+1.68%) |
May 30, 2014 | 3.520 | 3.600 | 3.440 | 3.570 | 1,023,617 | +0.04(+1.13%) |
May 29, 2014 | 3.460 | 3.680 | 3.370 | 3.530 | 817,232 | +0.06(+1.73%) |
May 28, 2014 | 3.550 | 3.600 | 3.340 | 3.470 | 1,650,680 | -0.08(-2.25%) |
May 27, 2014 | 3.700 | 3.700 | 3.550 | 3.550 | 1,521,196 | -0.19(-5.08%) |
May 26, 2014 | 3.770 | 3.770 | 3.710 | 3.740 | 210,303 | -0.01(-0.27%) |
May 23, 2014 | 3.840 | 3.840 | 3.720 | 3.750 | 358,492 | -0.10(-2.60%) |
May 22, 2014 | 3.880 | 3.940 | 3.840 | 3.850 | 579,251 | -0.01(-0.26%) |
May 21, 2014 | 3.750 | 3.890 | 3.690 | 3.860 | 766,462 | +0.12(+3.21%) |
May 20, 2014 | 3.700 | 3.760 | 3.680 | 3.740 | 690,334 | +0.05(+1.36%) |
May 16, 2014 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | -0.08(-2.12%) |
May 15, 2014 | 3.870 | 3.870 | 3.720 | 3.770 | 582,189 | -0.14(-3.58%) |
May 14, 2014 | 3.870 | 3.920 | 3.840 | 3.910 | 1,343,911 | +0.07(+1.82%) |
May 13, 2014 | 3.780 | 3.840 | 3.760 | 3.840 | 445,276 | +0.06(+1.59%) |
May 12, 2014 | 3.840 | 3.870 | 3.760 | 3.780 | 474,799 | +0.01(+0.27%) |
May 09, 2014 | 3.790 | 3.820 | 3.690 | 3.770 | 461,197 | -0.01(-0.26%) |
May 08, 2014 | 3.920 | 3.930 | 3.760 | 3.780 | 1,093,541 | -0.14(-3.57%) |
May 07, 2014 | 4.020 | 4.040 | 3.860 | 3.920 | 957,510 | -0.11(-2.73%) |
May 06, 2014 | 4.060 | 4.080 | 3.860 | 4.030 | 1,850,082 | -0.04(-0.98%) |
May 05, 2014 | 4.140 | 4.170 | 4.050 | 4.070 | 801,242 | -0.02(-0.49%) |
May 02, 2014 | 4.000 | 4.090 | 3.960 | 4.090 | 811,249 | +0.14(+3.54%) |