Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.853 | 4.870 | 4.749 | 4.788 | 24,848,014 | -0.15(-3.02%) |
Jul 30, 2014 | 4.962 | 4.971 | 4.890 | 4.937 | 32,968,464 | -0.02(-0.50%) |
Jul 29, 2014 | 4.903 | 5.055 | 4.903 | 4.962 | 30,643,998 | +0.01(+0.25%) |
Jul 28, 2014 | 4.952 | 4.968 | 4.915 | 4.949 | 25,834,484 | -0.03(-0.62%) |
Jul 25, 2014 | 5.008 | 5.021 | 4.931 | 4.980 | 20,613,352 | -0.04(-0.74%) |
Jul 24, 2014 | 4.931 | 5.033 | 4.924 | 5.018 | 28,651,752 | +0.08(+1.57%) |
Jul 23, 2014 | 4.893 | 4.959 | 4.887 | 4.940 | 24,210,930 | -0.04(-0.75%) |
Jul 22, 2014 | 4.962 | 4.987 | 4.896 | 4.977 | 33,149,306 | +0.02(+0.50%) |
Jul 21, 2014 | 4.859 | 4.983 | 4.850 | 4.952 | 30,788,190 | +0.09(+1.85%) |
Jul 18, 2014 | 4.781 | 4.912 | 4.766 | 4.862 | 45,427,344 | +0.28(+6.11%) |
Jul 17, 2014 | 4.648 | 4.682 | 4.554 | 4.582 | 26,368,734 | -0.07(-1.60%) |
Jul 16, 2014 | 4.732 | 4.766 | 4.620 | 4.657 | 29,575,304 | -0.12(-2.60%) |
Jul 15, 2014 | 4.753 | 4.809 | 4.722 | 4.781 | 22,892,228 | +0.03(+0.72%) |
Jul 14, 2014 | 4.663 | 4.775 | 4.654 | 4.747 | 29,734,240 | +0.12(+2.69%) |
Jul 11, 2014 | 4.592 | 4.657 | 4.561 | 4.623 | 22,603,862 | +0.00(+0.07%) |
Jul 10, 2014 | 4.492 | 4.632 | 4.439 | 4.620 | 36,263,396 | +0.09(+1.92%) |
Jul 09, 2014 | 4.418 | 4.610 | 4.414 | 4.533 | 39,863,460 | +0.13(+2.89%) |
Jul 08, 2014 | 4.474 | 4.480 | 4.405 | 4.405 | 16,278,279 | -0.02(-0.42%) |
Jul 07, 2014 | 4.421 | 4.455 | 4.393 | 4.424 | 29,490,510 | -0.01(-0.28%) |
Jul 03, 2014 | 4.380 | 4.436 | 4.436 | 4.436 | 24,697,056 | +0.03(+0.78%) |
Jul 02, 2014 | 4.483 | 4.486 | 4.387 | 4.402 | 28,785,924 | -0.10(-2.14%) |
Jul 01, 2014 | 4.486 | 4.551 | 4.470 | 4.498 | 19,160,074 | +0.03(+0.63%) |
Jun 30, 2014 | 4.526 | 4.540 | 4.439 | 4.470 | 19,085,888 | -0.05(-1.03%) |
Jun 27, 2014 | 4.561 | 4.573 | 4.470 | 4.517 | 30,086,764 | -0.02(-0.41%) |
Jun 26, 2014 | 4.570 | 4.573 | 4.502 | 4.536 | 23,259,522 | -0.03(-0.61%) |
Jun 25, 2014 | 4.676 | 4.685 | 4.526 | 4.564 | 19,081,292 | -0.08(-1.74%) |
Jun 24, 2014 | 4.623 | 4.708 | 4.617 | 4.645 | 28,666,810 | -0.01(-0.13%) |
Jun 23, 2014 | 4.666 | 4.669 | 4.570 | 4.651 | 30,986,196 | +0.01(+0.20%) |
Jun 20, 2014 | 4.676 | 4.676 | 4.632 | 4.641 | 25,733,474 | -0.03(-0.60%) |
Jun 19, 2014 | 4.666 | 4.756 | 4.632 | 4.669 | 15,088,386 | -0.05(-1.12%) |
Jun 18, 2014 | 4.617 | 4.732 | 4.537 | 4.722 | 41,121,232 | +0.10(+2.22%) |
Jun 17, 2014 | 4.663 | 4.669 | 4.570 | 4.620 | 38,924,080 | -0.08(-1.78%) |
Jun 16, 2014 | 4.738 | 4.741 | 4.680 | 4.704 | 19,345,896 | -0.04(-0.92%) |
Jun 13, 2014 | 4.732 | 4.778 | 4.713 | 4.747 | 30,137,076 | +0.05(+1.06%) |
Jun 12, 2014 | 4.750 | 4.763 | 4.688 | 4.697 | 11,202,343 | -0.09(-1.88%) |
Jun 11, 2014 | 4.766 | 4.800 | 4.688 | 4.788 | 31,324,344 | +0.10(+2.12%) |
Jun 10, 2014 | 4.676 | 4.716 | 4.640 | 4.688 | 43,184,008 | +0.21(+4.72%) |
Jun 06, 2014 | 4.480 | 4.589 | 4.414 | 4.477 | 49,391,812 | +0.18(+4.14%) |
Jun 05, 2014 | 4.347 | 4.347 | 4.265 | 4.299 | 78,392,168 | +0.02(+0.53%) |
Jun 04, 2014 | 4.344 | 4.349 | 4.268 | 4.276 | 36,260,540 | -0.08(-1.88%) |
Jun 03, 2014 | 4.347 | 4.378 | 4.321 | 4.358 | 24,311,634 | +0.02(+0.39%) |
Jun 02, 2014 | 4.366 | 4.393 | 4.316 | 4.341 | 27,397,474 | -0.04(-0.90%) |
May 30, 2014 | 4.479 | 4.488 | 4.369 | 4.381 | 36,188,364 | -0.15(-3.37%) |
May 29, 2014 | 4.612 | 4.635 | 4.516 | 4.533 | 21,693,120 | -0.06(-1.23%) |
May 28, 2014 | 4.536 | 4.607 | 4.492 | 4.590 | 27,940,624 | +0.12(+2.59%) |
May 27, 2014 | 4.567 | 4.621 | 4.465 | 4.474 | 32,772,750 | -0.05(-1.19%) |
May 23, 2014 | 4.607 | 4.528 | 4.528 | 4.528 | 23,628,406 | -0.07(-1.60%) |
May 22, 2014 | 4.635 | 4.641 | 4.556 | 4.601 | 22,152,294 | -0.06(-1.21%) |
May 21, 2014 | 4.674 | 4.730 | 4.638 | 4.658 | 28,122,516 | -0.01(-0.12%) |
May 20, 2014 | 4.756 | 4.803 | 4.646 | 4.663 | 48,053,492 | -0.10(-2.14%) |
May 19, 2014 | 4.765 | 4.779 | 4.728 | 4.765 | 27,087,276 | -0.03(-0.53%) |
May 16, 2014 | 4.782 | 4.796 | 4.734 | 4.790 | 22,432,878 | +0.07(+1.56%) |
May 15, 2014 | 4.756 | 4.771 | 4.672 | 4.717 | 19,489,040 | -0.06(-1.18%) |
May 14, 2014 | 4.739 | 4.793 | 4.720 | 4.773 | 27,474,322 | +0.04(+0.84%) |
May 13, 2014 | 4.754 | 4.788 | 4.717 | 4.734 | 24,697,448 | -0.04(-0.83%) |
May 12, 2014 | 4.711 | 4.776 | 4.711 | 4.773 | 17,494,808 | +0.09(+1.87%) |
May 09, 2014 | 4.674 | 4.707 | 4.646 | 4.686 | 23,932,886 | -0.04(-0.78%) |
May 08, 2014 | 4.799 | 4.829 | 4.711 | 4.723 | 32,303,522 | -0.07(-1.42%) |
May 07, 2014 | 4.711 | 4.802 | 4.680 | 4.790 | 29,995,052 | +0.07(+1.44%) |
May 06, 2014 | 4.720 | 4.749 | 4.649 | 4.723 | 36,204,516 | -0.03(-0.65%) |
May 05, 2014 | 4.742 | 4.771 | 4.706 | 4.754 | 34,613,036 | +0.00(+0.06%) |
May 02, 2014 | 4.658 | 4.802 | 4.626 | 4.751 | 41,807,784 | +0.12(+2.50%) |