Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.957 | 5.030 | 4.942 | 4.971 | 988,722 | -0.01(-0.29%) |
Jul 30, 2014 | 5.016 | 5.030 | 4.972 | 4.986 | 576,904 | -0.02(-0.49%) |
Jul 29, 2014 | 5.025 | 5.035 | 5.006 | 5.011 | 633,572 | -0.02(-0.34%) |
Jul 28, 2014 | 5.037 | 5.047 | 5.013 | 5.028 | 555,473 | -0.00(-0.10%) |
Jul 25, 2014 | 5.037 | 5.052 | 5.018 | 5.033 | 539,613 | -0.01(-0.29%) |
Jul 24, 2014 | 5.018 | 5.055 | 5.018 | 5.047 | 606,217 | +0.03(+0.58%) |
Jul 23, 2014 | 5.008 | 5.028 | 4.999 | 5.018 | 460,965 | +0.01(+0.29%) |
Jul 22, 2014 | 5.013 | 5.023 | 4.999 | 5.003 | 514,794 | -0.00(-0.10%) |
Jul 21, 2014 | 4.994 | 5.018 | 4.974 | 5.008 | 572,561 | +0.00(+0.10%) |
Jul 18, 2014 | 4.979 | 5.013 | 4.969 | 5.003 | 435,614 | +0.02(+0.49%) |
Jul 17, 2014 | 4.984 | 5.003 | 4.969 | 4.979 | 538,247 | -0.01(-0.20%) |
Jul 16, 2014 | 4.960 | 4.999 | 4.956 | 4.989 | 606,472 | +0.03(+0.59%) |
Jul 15, 2014 | 4.965 | 4.994 | 4.955 | 4.960 | 610,191 | -0.01(-0.29%) |
Jul 14, 2014 | 4.984 | 5.002 | 4.945 | 4.974 | 590,190 | -0.01(-0.29%) |
Jul 11, 2014 | 4.940 | 4.989 | 4.931 | 4.989 | 532,758 | +0.03(+0.69%) |
Jul 10, 2014 | 4.955 | 4.975 | 4.916 | 4.955 | 946,394 | +0.01(+0.30%) |
Jul 09, 2014 | 4.940 | 4.969 | 4.931 | 4.940 | 670,866 | +0.00(+0.00%) |
Jul 08, 2014 | 4.955 | 4.994 | 4.935 | 4.940 | 558,492 | -0.02(-0.49%) |
Jul 07, 2014 | 4.862 | 4.965 | 4.838 | 4.965 | 1,408,908 | +0.08(+1.59%) |
Jul 03, 2014 | 4.974 | 4.887 | 4.887 | 4.887 | 1,716,832 | -0.11(-2.14%) |
Jul 02, 2014 | 5.062 | 5.062 | 4.969 | 4.994 | 1,065,896 | -0.07(-1.34%) |
Jul 01, 2014 | 5.101 | 5.106 | 5.062 | 5.062 | 621,829 | -0.05(-0.95%) |
Jun 30, 2014 | 5.106 | 5.110 | 5.072 | 5.110 | 789,156 | +0.01(+0.19%) |
Jun 27, 2014 | 5.110 | 5.120 | 5.086 | 5.101 | 526,568 | -0.02(-0.38%) |
Jun 26, 2014 | 5.091 | 5.120 | 5.072 | 5.120 | 785,845 | +0.05(+0.91%) |
Jun 25, 2014 | 5.059 | 5.074 | 5.050 | 5.074 | 666,296 | +0.02(+0.38%) |
Jun 24, 2014 | 5.050 | 5.069 | 5.050 | 5.055 | 571,091 | -0.01(-0.29%) |
Jun 23, 2014 | 5.026 | 5.069 | 5.026 | 5.069 | 615,693 | +0.04(+0.77%) |
Jun 20, 2014 | 5.064 | 5.074 | 5.026 | 5.030 | 628,448 | -0.04(-0.76%) |
Jun 19, 2014 | 5.021 | 5.069 | 5.001 | 5.069 | 725,822 | +0.04(+0.87%) |
Jun 18, 2014 | 4.992 | 5.030 | 4.987 | 5.026 | 683,229 | +0.04(+0.78%) |
Jun 17, 2014 | 4.972 | 4.997 | 4.963 | 4.987 | 441,036 | -0.00(-0.10%) |
Jun 16, 2014 | 4.992 | 5.001 | 4.977 | 4.992 | 470,364 | -0.01(-0.29%) |
Jun 13, 2014 | 4.992 | 5.021 | 4.987 | 5.006 | 588,302 | +0.02(+0.39%) |
Jun 12, 2014 | 4.987 | 4.997 | 4.958 | 4.987 | 637,283 | +0.00(+0.10%) |
Jun 11, 2014 | 4.992 | 4.992 | 4.963 | 4.982 | 647,532 | -0.02(-0.39%) |
Jun 10, 2014 | 4.958 | 5.006 | 4.953 | 5.001 | 998,453 | +0.06(+1.17%) |
Jun 06, 2014 | 4.910 | 4.963 | 4.910 | 4.943 | 520,815 | +0.03(+0.59%) |
Jun 05, 2014 | 4.881 | 4.924 | 4.881 | 4.914 | 465,153 | +0.03(+0.59%) |
Jun 04, 2014 | 4.881 | 4.900 | 4.871 | 4.886 | 533,730 | +0.00(+0.00%) |
Jun 03, 2014 | 4.914 | 4.924 | 4.876 | 4.886 | 720,379 | -0.03(-0.59%) |
Jun 02, 2014 | 4.905 | 4.939 | 4.900 | 4.914 | 594,159 | +0.01(+0.20%) |
May 30, 2014 | 4.953 | 4.963 | 4.895 | 4.905 | 1,002,731 | -0.05(-0.98%) |
May 29, 2014 | 4.968 | 4.972 | 4.943 | 4.953 | 578,311 | -0.01(-0.29%) |
May 28, 2014 | 4.968 | 4.968 | 4.948 | 4.968 | 724,098 | +0.03(+0.64%) |
May 27, 2014 | 4.936 | 4.955 | 4.927 | 4.936 | 722,062 | +0.02(+0.39%) |
May 23, 2014 | 4.922 | 4.917 | 4.917 | 4.917 | 606,857 | -0.02(-0.31%) |
May 22, 2014 | 4.893 | 4.936 | 4.893 | 4.932 | 618,240 | +0.04(+0.80%) |
May 21, 2014 | 4.874 | 4.907 | 4.874 | 4.893 | 383,667 | +0.02(+0.39%) |
May 20, 2014 | 4.888 | 4.907 | 4.874 | 4.874 | 740,488 | -0.02(-0.49%) |
May 19, 2014 | 4.888 | 4.912 | 4.874 | 4.898 | 691,423 | -0.01(-0.29%) |
May 16, 2014 | 4.869 | 4.912 | 4.864 | 4.912 | 595,409 | +0.03(+0.69%) |
May 15, 2014 | 4.888 | 4.898 | 4.860 | 4.879 | 707,546 | -0.00(-0.10%) |
May 14, 2014 | 4.874 | 4.917 | 4.869 | 4.883 | 1,343,418 | +0.01(+0.30%) |
May 13, 2014 | 4.835 | 4.869 | 4.833 | 4.869 | 733,764 | +0.02(+0.50%) |
May 12, 2014 | 4.864 | 4.874 | 4.840 | 4.845 | 1,094,625 | +0.01(+0.20%) |
May 09, 2014 | 4.821 | 4.850 | 4.820 | 4.835 | 581,358 | +0.01(+0.20%) |
May 08, 2014 | 4.821 | 4.840 | 4.816 | 4.826 | 419,533 | -0.01(-0.20%) |
May 07, 2014 | 4.787 | 4.845 | 4.787 | 4.835 | 718,777 | +0.04(+0.80%) |
May 06, 2014 | 4.811 | 4.811 | 4.778 | 4.797 | 573,890 | -0.01(-0.30%) |
May 05, 2014 | 4.797 | 4.821 | 4.784 | 4.811 | 654,437 | +0.02(+0.50%) |
May 02, 2014 | 4.783 | 4.792 | 4.759 | 4.787 | 472,090 | -0.01(-0.30%) |