Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.720 | 4.720 | 4.480 | 4.480 | 194,733 | -0.11(-2.40%) |
Jul 30, 2014 | 4.500 | 4.610 | 4.480 | 4.590 | 115,388 | +0.09(+2.00%) |
Jul 29, 2014 | 4.550 | 4.611 | 4.480 | 4.500 | 156,296 | -0.05(-1.10%) |
Jul 28, 2014 | 4.560 | 4.620 | 4.500 | 4.550 | 116,145 | -0.03(-0.66%) |
Jul 25, 2014 | 4.520 | 4.600 | 4.490 | 4.580 | 149,590 | +0.04(+0.88%) |
Jul 24, 2014 | 4.600 | 4.650 | 4.530 | 4.540 | 127,244 | -0.04(-0.87%) |
Jul 23, 2014 | 4.810 | 4.845 | 4.530 | 4.580 | 174,095 | -0.23(-4.78%) |
Jul 22, 2014 | 4.610 | 4.900 | 4.580 | 4.810 | 256,324 | +0.23(+5.02%) |
Jul 21, 2014 | 4.530 | 4.610 | 4.450 | 4.580 | 131,962 | +0.02(+0.44%) |
Jul 18, 2014 | 4.540 | 4.650 | 4.510 | 4.560 | 165,983 | +0.00(+0.00%) |
Jul 17, 2014 | 4.550 | 4.690 | 4.530 | 4.560 | 180,323 | -0.07(-1.51%) |
Jul 16, 2014 | 4.630 | 4.700 | 4.520 | 4.630 | 246,926 | +0.06(+1.31%) |
Jul 15, 2014 | 4.780 | 4.840 | 4.540 | 4.570 | 171,259 | -0.22(-4.59%) |
Jul 14, 2014 | 4.730 | 4.820 | 4.630 | 4.790 | 198,275 | +0.14(+3.01%) |
Jul 11, 2014 | 4.590 | 4.800 | 4.570 | 4.650 | 188,644 | +0.06(+1.31%) |
Jul 10, 2014 | 4.550 | 4.730 | 4.510 | 4.590 | 217,359 | -0.07(-1.50%) |
Jul 09, 2014 | 4.570 | 4.762 | 4.520 | 4.660 | 251,592 | +0.12(+2.64%) |
Jul 08, 2014 | 4.500 | 4.630 | 4.470 | 4.540 | 320,237 | -0.10(-2.16%) |
Jul 07, 2014 | 4.860 | 4.900 | 4.610 | 4.640 | 300,965 | -0.27(-5.50%) |
Jul 03, 2014 | 4.870 | 4.910 | 4.910 | 4.910 | 164,900 | +0.03(+0.61%) |
Jul 02, 2014 | 5.040 | 5.118 | 4.860 | 4.880 | 204,218 | -0.19(-3.75%) |
Jul 01, 2014 | 4.830 | 5.147 | 4.830 | 5.070 | 430,413 | +0.15(+3.05%) |
Jun 30, 2014 | 5.480 | 5.480 | 4.880 | 4.920 | 555,858 | -0.56(-10.22%) |
Jun 27, 2014 | 5.370 | 5.570 | 5.228 | 5.480 | 1,180,178 | +0.04(+0.74%) |
Jun 26, 2014 | 5.290 | 5.490 | 5.250 | 5.440 | 267,897 | +0.14(+2.64%) |
Jun 25, 2014 | 5.000 | 5.320 | 4.960 | 5.300 | 309,913 | +0.20(+3.92%) |
Jun 24, 2014 | 5.410 | 5.410 | 4.941 | 5.100 | 1,276,261 | -0.40(-7.27%) |
Jun 23, 2014 | 5.910 | 5.910 | 5.410 | 5.500 | 466,740 | -0.41(-6.94%) |
Jun 20, 2014 | 5.950 | 5.980 | 5.760 | 5.910 | 575,662 | +0.02(+0.34%) |
Jun 19, 2014 | 6.160 | 6.180 | 5.850 | 5.890 | 292,266 | -0.26(-4.23%) |
Jun 18, 2014 | 6.120 | 6.180 | 5.850 | 6.150 | 325,050 | +0.08(+1.32%) |
Jun 17, 2014 | 5.770 | 6.100 | 5.760 | 6.070 | 411,635 | +0.32(+5.57%) |
Jun 16, 2014 | 5.870 | 5.960 | 5.700 | 5.750 | 181,996 | -0.08(-1.37%) |
Jun 13, 2014 | 5.750 | 5.880 | 5.650 | 5.830 | 219,447 | +0.13(+2.28%) |
Jun 12, 2014 | 5.680 | 5.780 | 5.564 | 5.700 | 192,813 | -0.03(-0.52%) |
Jun 11, 2014 | 5.680 | 5.810 | 5.500 | 5.730 | 181,619 | +0.02(+0.35%) |
Jun 10, 2014 | 5.800 | 5.800 | 5.610 | 5.710 | 229,123 | +0.02(+0.35%) |
Jun 06, 2014 | 5.690 | 5.701 | 5.510 | 5.690 | 225,677 | +0.11(+1.97%) |
Jun 05, 2014 | 5.610 | 5.690 | 5.520 | 5.580 | 295,067 | +0.02(+0.36%) |
Jun 04, 2014 | 5.360 | 5.620 | 5.350 | 5.560 | 324,069 | +0.17(+3.15%) |
Jun 03, 2014 | 5.410 | 5.480 | 5.230 | 5.390 | 204,524 | -0.03(-0.55%) |
Jun 02, 2014 | 5.220 | 5.500 | 5.220 | 5.420 | 377,046 | +0.24(+4.63%) |
May 30, 2014 | 5.250 | 5.250 | 5.080 | 5.180 | 162,548 | -0.05(-0.96%) |
May 29, 2014 | 5.300 | 5.300 | 5.060 | 5.230 | 234,150 | +0.12(+2.35%) |
May 28, 2014 | 5.100 | 5.120 | 5.000 | 5.110 | 146,222 | -0.01(-0.20%) |
May 27, 2014 | 5.000 | 5.150 | 4.920 | 5.120 | 238,427 | +0.22(+4.49%) |
May 23, 2014 | 4.860 | 4.900 | 4.900 | 4.900 | 248,000 | +0.15(+3.16%) |
May 22, 2014 | 4.700 | 4.810 | 4.610 | 4.750 | 168,596 | +0.23(+5.09%) |
May 21, 2014 | 4.610 | 4.659 | 4.460 | 4.520 | 132,212 | -0.07(-1.53%) |
May 20, 2014 | 4.630 | 4.660 | 4.350 | 4.590 | 207,897 | +0.00(+0.00%) |
May 19, 2014 | 4.300 | 4.649 | 4.290 | 4.590 | 253,045 | +0.26(+6.00%) |
May 16, 2014 | 4.260 | 4.330 | 4.100 | 4.330 | 237,939 | +0.06(+1.41%) |
May 15, 2014 | 4.320 | 4.330 | 4.140 | 4.270 | 336,045 | -0.06(-1.39%) |
May 14, 2014 | 4.600 | 4.600 | 4.330 | 4.330 | 267,586 | -0.30(-6.48%) |
May 13, 2014 | 4.720 | 4.880 | 4.540 | 4.630 | 356,209 | -0.09(-1.91%) |
May 12, 2014 | 4.630 | 4.850 | 4.630 | 4.720 | 437,459 | +0.11(+2.39%) |
May 09, 2014 | 4.400 | 4.610 | 4.260 | 4.610 | 507,016 | +0.18(+4.06%) |
May 08, 2014 | 4.550 | 4.760 | 4.360 | 4.430 | 1,506,249 | -0.62(-12.28%) |
May 07, 2014 | 5.400 | 5.400 | 4.960 | 5.050 | 584,421 | -0.35(-6.48%) |
May 06, 2014 | 5.390 | 5.590 | 5.290 | 5.400 | 442,117 | +0.00(+0.00%) |
May 05, 2014 | 5.310 | 5.410 | 5.210 | 5.400 | 368,726 | +0.03(+0.56%) |
May 02, 2014 | 5.140 | 5.400 | 5.060 | 5.370 | 405,615 | +0.23(+4.47%) |