Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.251 | 4.284 | 4.157 | 4.165 | 42,146,748 | -0.14(-3.21%) |
Jul 30, 2014 | 4.258 | 4.315 | 4.246 | 4.303 | 25,859,208 | +0.07(+1.69%) |
Jul 29, 2014 | 4.220 | 4.289 | 4.217 | 4.232 | 22,895,656 | +0.01(+0.34%) |
Jul 28, 2014 | 4.253 | 4.253 | 4.145 | 4.217 | 34,700,024 | -0.02(-0.39%) |
Jul 25, 2014 | 4.296 | 4.306 | 4.227 | 4.234 | 27,954,498 | -0.08(-1.77%) |
Jul 24, 2014 | 4.327 | 4.339 | 4.279 | 4.310 | 26,740,526 | +0.01(+0.17%) |
Jul 23, 2014 | 4.398 | 4.401 | 4.298 | 4.303 | 31,128,170 | -0.09(-2.11%) |
Jul 22, 2014 | 4.448 | 4.472 | 4.386 | 4.396 | 31,386,490 | -0.02(-0.43%) |
Jul 21, 2014 | 4.372 | 4.446 | 4.372 | 4.415 | 25,529,436 | +0.03(+0.60%) |
Jul 18, 2014 | 4.498 | 4.534 | 4.382 | 4.389 | 59,647,052 | -0.20(-4.46%) |
Jul 17, 2014 | 4.553 | 4.641 | 4.553 | 4.594 | 34,007,976 | -0.01(-0.26%) |
Jul 16, 2014 | 4.629 | 4.665 | 4.579 | 4.605 | 33,583,924 | -0.00(-0.10%) |
Jul 15, 2014 | 4.598 | 4.622 | 4.567 | 4.610 | 41,529,736 | +0.02(+0.41%) |
Jul 14, 2014 | 4.553 | 4.603 | 4.536 | 4.591 | 28,581,164 | +0.06(+1.26%) |
Jul 11, 2014 | 4.529 | 4.548 | 4.513 | 4.534 | 20,085,198 | +0.01(+0.24%) |
Jul 10, 2014 | 4.463 | 4.544 | 4.427 | 4.523 | 27,971,796 | -0.02(-0.55%) |
Jul 09, 2014 | 4.453 | 4.567 | 4.420 | 4.548 | 40,719,448 | +0.13(+3.02%) |
Jul 08, 2014 | 4.439 | 4.458 | 4.372 | 4.415 | 23,312,450 | -0.04(-0.80%) |
Jul 07, 2014 | 4.494 | 4.496 | 4.444 | 4.451 | 13,377,198 | -0.04(-0.80%) |
Jul 03, 2014 | 4.406 | 4.486 | 4.486 | 4.486 | 14,378,987 | +0.04(+0.90%) |
Jul 02, 2014 | 4.446 | 4.465 | 4.420 | 4.447 | 18,815,650 | -0.02(-0.36%) |
Jul 01, 2014 | 4.408 | 4.488 | 4.394 | 4.463 | 33,649,704 | +0.05(+1.13%) |
Jun 30, 2014 | 4.358 | 4.425 | 4.358 | 4.413 | 18,907,500 | +0.04(+0.87%) |
Jun 27, 2014 | 4.365 | 4.401 | 4.339 | 4.375 | 31,807,952 | +0.00(+0.11%) |
Jun 26, 2014 | 4.429 | 4.432 | 4.356 | 4.370 | 26,985,216 | -0.06(-1.34%) |
Jun 25, 2014 | 4.396 | 4.432 | 4.356 | 4.429 | 22,545,776 | +0.05(+1.03%) |
Jun 24, 2014 | 4.446 | 4.482 | 4.365 | 4.384 | 28,937,890 | -0.07(-1.55%) |
Jun 23, 2014 | 4.446 | 4.455 | 4.394 | 4.453 | 43,482,364 | -0.05(-1.16%) |
Jun 20, 2014 | 4.567 | 4.583 | 4.470 | 4.505 | 37,094,108 | -0.05(-1.09%) |
Jun 19, 2014 | 4.577 | 4.601 | 4.522 | 4.555 | 49,850,512 | -0.11(-2.31%) |
Jun 18, 2014 | 4.655 | 4.684 | 4.613 | 4.663 | 22,639,588 | -0.00(-0.10%) |
Jun 17, 2014 | 4.641 | 4.686 | 4.617 | 4.667 | 16,553,503 | +0.03(+0.67%) |
Jun 16, 2014 | 4.629 | 4.667 | 4.596 | 4.636 | 20,858,566 | -0.01(-0.31%) |
Jun 13, 2014 | 4.694 | 4.696 | 4.605 | 4.651 | 23,933,248 | +0.00(+0.10%) |
Jun 12, 2014 | 4.617 | 4.667 | 4.577 | 4.646 | 35,388,464 | +0.03(+0.62%) |
Jun 11, 2014 | 4.541 | 4.628 | 4.541 | 4.617 | 27,933,020 | +0.06(+1.31%) |
Jun 10, 2014 | 4.517 | 4.579 | 4.498 | 4.558 | 22,836,608 | +0.03(+0.63%) |
Jun 06, 2014 | 4.534 | 4.569 | 4.517 | 4.529 | 16,916,598 | +0.02(+0.37%) |
Jun 05, 2014 | 4.501 | 4.527 | 4.475 | 4.513 | 19,796,478 | +0.02(+0.42%) |
Jun 04, 2014 | 4.477 | 4.527 | 4.475 | 4.494 | 16,901,350 | +0.00(+0.11%) |
Jun 03, 2014 | 4.517 | 4.522 | 4.429 | 4.489 | 25,456,152 | -0.02(-0.42%) |
Jun 02, 2014 | 4.536 | 4.565 | 4.470 | 4.508 | 19,052,542 | -0.01(-0.32%) |
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,116,540 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,044,212 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.517 | 23,598,388 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.413 | 4.479 | 22,017,228 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,185,988 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,495 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,737,166 | +0.00(+0.00%) |
May 20, 2014 | 4.394 | 4.406 | 4.320 | 4.341 | 26,842,308 | -0.05(-1.16%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,992,924 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,964,050 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.302 | 4.222 | 4.264 | 34,349,944 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,605,356 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.317 | 4.331 | 23,325,528 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.411 | 4.283 | 4.402 | 31,612,592 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.291 | 4.196 | 4.276 | 56,932,708 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.452 | 4.291 | 4.383 | 45,565,136 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.330 | 31,006,116 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.312 | 4.324 | 43,626,260 | -0.09(-2.04%) |
May 05, 2014 | 4.362 | 4.447 | 4.357 | 4.414 | 25,246,050 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.366 | 16,501,125 | -0.03(-0.75%) |