Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.890 | 5.012 | 4.844 | 4.970 | 4,067,587 | +0.04(+0.88%) |
Jul 30, 2014 | 4.967 | 4.972 | 4.896 | 4.926 | 2,247,796 | -0.02(-0.34%) |
Jul 29, 2014 | 4.895 | 4.977 | 4.892 | 4.943 | 3,443,909 | +0.04(+0.89%) |
Jul 28, 2014 | 4.965 | 4.982 | 4.856 | 4.900 | 3,350,332 | -0.07(-1.32%) |
Jul 25, 2014 | 4.987 | 5.011 | 4.936 | 4.965 | 2,634,844 | -0.05(-0.97%) |
Jul 24, 2014 | 5.042 | 5.067 | 4.994 | 5.013 | 1,883,629 | -0.01(-0.19%) |
Jul 23, 2014 | 5.059 | 5.086 | 5.023 | 5.023 | 1,684,251 | -0.03(-0.57%) |
Jul 22, 2014 | 5.055 | 5.122 | 5.047 | 5.052 | 3,018,229 | -0.00(-0.10%) |
Jul 21, 2014 | 4.992 | 5.088 | 4.977 | 5.057 | 3,146,410 | +0.01(+0.29%) |
Jul 18, 2014 | 4.965 | 5.045 | 4.965 | 5.042 | 3,132,931 | +0.06(+1.21%) |
Jul 17, 2014 | 4.914 | 5.033 | 4.914 | 4.982 | 5,894,495 | +0.06(+1.13%) |
Jul 16, 2014 | 5.018 | 5.038 | 4.914 | 4.926 | 4,244,216 | -0.07(-1.45%) |
Jul 15, 2014 | 5.093 | 5.099 | 4.994 | 4.999 | 4,260,760 | -0.12(-2.27%) |
Jul 14, 2014 | 5.084 | 5.161 | 5.069 | 5.115 | 3,183,976 | +0.06(+1.25%) |
Jul 11, 2014 | 5.084 | 5.120 | 4.955 | 5.052 | 3,150,867 | +0.04(+0.82%) |
Jul 10, 2014 | 4.948 | 5.028 | 4.914 | 5.011 | 3,173,620 | +0.05(+1.07%) |
Jul 09, 2014 | 4.980 | 5.021 | 4.934 | 4.958 | 3,044,753 | +0.00(+0.00%) |
Jul 08, 2014 | 4.943 | 4.984 | 4.914 | 4.958 | 5,141,297 | -0.01(-0.19%) |
Jul 07, 2014 | 5.052 | 5.072 | 4.943 | 4.967 | 4,053,199 | -0.09(-1.87%) |
Jul 03, 2014 | 5.035 | 5.062 | 5.062 | 5.062 | 1,692,840 | +0.06(+1.21%) |
Jul 02, 2014 | 4.965 | 5.035 | 4.965 | 5.001 | 1,981,957 | +0.03(+0.68%) |
Jul 01, 2014 | 5.028 | 5.035 | 4.965 | 4.967 | 3,836,236 | -0.04(-0.77%) |
Jun 30, 2014 | 5.062 | 5.105 | 5.001 | 5.006 | 2,623,699 | -0.07(-1.43%) |
Jun 27, 2014 | 4.994 | 5.086 | 4.958 | 5.079 | 3,359,197 | +0.07(+1.35%) |
Jun 26, 2014 | 4.955 | 5.011 | 4.926 | 5.011 | 2,219,971 | +0.03(+0.58%) |
Jun 25, 2014 | 4.987 | 5.004 | 4.953 | 4.982 | 2,346,347 | -0.03(-0.63%) |
Jun 24, 2014 | 5.023 | 5.035 | 4.978 | 5.013 | 4,899,491 | -0.05(-0.91%) |
Jun 23, 2014 | 5.144 | 5.173 | 5.045 | 5.059 | 3,741,982 | -0.10(-1.97%) |
Jun 20, 2014 | 5.195 | 5.197 | 5.122 | 5.161 | 6,053,097 | -0.01(-0.19%) |
Jun 19, 2014 | 5.115 | 5.202 | 5.101 | 5.171 | 3,283,630 | +0.08(+1.52%) |
Jun 18, 2014 | 5.144 | 5.171 | 5.045 | 5.093 | 3,064,643 | -0.03(-0.61%) |
Jun 17, 2014 | 4.984 | 5.142 | 4.963 | 5.125 | 4,995,072 | +0.15(+2.97%) |
Jun 16, 2014 | 4.997 | 5.016 | 4.948 | 4.977 | 3,588,288 | -0.02(-0.44%) |
Jun 13, 2014 | 4.975 | 5.035 | 4.946 | 4.999 | 4,049,882 | +0.03(+0.63%) |
Jun 12, 2014 | 4.892 | 4.970 | 4.857 | 4.967 | 4,860,285 | +0.08(+1.58%) |
Jun 11, 2014 | 4.970 | 4.982 | 4.874 | 4.890 | 4,492,396 | -0.07(-1.46%) |
Jun 10, 2014 | 4.951 | 4.982 | 4.910 | 4.963 | 5,031,474 | +0.05(+1.06%) |
Jun 06, 2014 | 4.880 | 4.917 | 4.834 | 4.910 | 3,142,184 | +0.04(+0.88%) |
Jun 05, 2014 | 4.820 | 4.906 | 4.751 | 4.868 | 5,507,242 | +0.13(+2.81%) |
Jun 04, 2014 | 4.749 | 4.777 | 4.701 | 4.735 | 3,310,623 | -0.02(-0.40%) |
Jun 03, 2014 | 4.808 | 4.818 | 4.749 | 4.754 | 2,965,411 | -0.08(-1.57%) |
Jun 02, 2014 | 4.974 | 4.974 | 4.813 | 4.830 | 3,573,171 | -0.14(-2.73%) |
May 30, 2014 | 4.910 | 4.970 | 4.910 | 4.965 | 4,264,670 | +0.05(+0.97%) |
May 29, 2014 | 4.811 | 4.925 | 4.806 | 4.917 | 2,588,410 | +0.13(+2.78%) |
May 28, 2014 | 4.823 | 4.839 | 4.768 | 4.785 | 2,020,663 | -0.05(-0.98%) |
May 27, 2014 | 4.780 | 4.842 | 4.780 | 4.832 | 2,049,452 | +0.05(+1.09%) |
May 23, 2014 | 4.773 | 4.780 | 4.780 | 4.780 | 3,371,302 | -0.00(-0.07%) |
May 22, 2014 | 4.761 | 4.804 | 4.690 | 4.783 | 3,569,773 | +0.01(+0.22%) |
May 21, 2014 | 4.633 | 4.796 | 4.630 | 4.773 | 6,043,450 | +0.14(+3.08%) |
May 20, 2014 | 4.692 | 4.692 | 4.602 | 4.630 | 4,251,067 | -0.08(-1.61%) |
May 19, 2014 | 4.663 | 4.751 | 4.656 | 4.706 | 6,075,832 | +0.04(+0.92%) |
May 16, 2014 | 4.642 | 4.687 | 4.611 | 4.663 | 2,606,966 | +0.01(+0.26%) |
May 15, 2014 | 4.701 | 4.725 | 4.606 | 4.652 | 5,789,842 | -0.05(-1.16%) |
May 14, 2014 | 4.794 | 4.799 | 4.671 | 4.706 | 7,746,793 | -0.09(-1.78%) |
May 13, 2014 | 5.036 | 5.052 | 4.756 | 4.792 | 8,986,502 | -0.30(-5.83%) |
May 12, 2014 | 4.986 | 5.103 | 4.970 | 5.088 | 4,641,110 | +0.13(+2.54%) |
May 09, 2014 | 5.015 | 5.039 | 4.955 | 4.963 | 3,197,540 | -0.07(-1.37%) |
May 08, 2014 | 5.053 | 5.096 | 5.015 | 5.031 | 3,231,510 | -0.03(-0.56%) |
May 07, 2014 | 5.048 | 5.105 | 5.010 | 5.060 | 3,189,723 | +0.04(+0.71%) |
May 06, 2014 | 5.036 | 5.105 | 5.020 | 5.024 | 4,323,024 | -0.01(-0.24%) |
May 05, 2014 | 4.998 | 5.072 | 4.989 | 5.036 | 3,783,561 | +0.01(+0.24%) |
May 02, 2014 | 5.105 | 5.107 | 4.998 | 5.024 | 3,317,277 | -0.07(-1.40%) |