Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.642 | 4.716 | 4.642 | 4.701 | 694,502 | +0.00(+0.00%) |
Jul 30, 2014 | 4.731 | 4.746 | 4.701 | 4.701 | 479,256 | -0.01(-0.16%) |
Jul 29, 2014 | 4.754 | 4.761 | 4.679 | 4.709 | 358,128 | -0.04(-0.79%) |
Jul 28, 2014 | 4.739 | 4.768 | 4.724 | 4.746 | 309,774 | +0.01(+0.16%) |
Jul 25, 2014 | 4.739 | 4.791 | 4.739 | 4.739 | 418,342 | -0.04(-0.78%) |
Jul 24, 2014 | 4.843 | 4.851 | 4.761 | 4.776 | 391,683 | -0.05(-1.08%) |
Jul 23, 2014 | 4.821 | 4.858 | 4.806 | 4.828 | 202,857 | +0.00(+0.00%) |
Jul 22, 2014 | 4.821 | 4.873 | 4.813 | 4.828 | 280,186 | +0.03(+0.62%) |
Jul 21, 2014 | 4.813 | 4.836 | 4.783 | 4.798 | 276,860 | -0.04(-0.77%) |
Jul 18, 2014 | 4.754 | 4.858 | 4.754 | 4.836 | 360,248 | +0.07(+1.41%) |
Jul 17, 2014 | 4.798 | 4.828 | 4.768 | 4.768 | 527,313 | -0.07(-1.54%) |
Jul 16, 2014 | 4.821 | 4.851 | 4.791 | 4.843 | 306,233 | +0.03(+0.62%) |
Jul 15, 2014 | 4.813 | 4.836 | 4.754 | 4.813 | 271,018 | +0.00(+0.00%) |
Jul 14, 2014 | 4.836 | 4.865 | 4.739 | 4.813 | 253,560 | +0.00(+0.00%) |
Jul 11, 2014 | 4.836 | 4.851 | 4.806 | 4.813 | 306,283 | -0.01(-0.31%) |
Jul 10, 2014 | 4.716 | 4.843 | 4.716 | 4.828 | 1,047,151 | +0.06(+1.25%) |
Jul 09, 2014 | 4.761 | 4.768 | 4.716 | 4.768 | 582,019 | +0.01(+0.16%) |
Jul 08, 2014 | 4.731 | 4.768 | 4.679 | 4.761 | 626,709 | +0.03(+0.63%) |
Jul 07, 2014 | 4.679 | 4.754 | 4.671 | 4.731 | 594,657 | +0.05(+1.12%) |
Jul 03, 2014 | 4.694 | 4.679 | 4.679 | 4.679 | 545,402 | -0.01(-0.32%) |
Jul 02, 2014 | 4.671 | 4.731 | 4.642 | 4.694 | 596,474 | +0.01(+0.16%) |
Jul 01, 2014 | 4.664 | 4.739 | 4.627 | 4.686 | 647,021 | +0.02(+0.48%) |
Jun 30, 2014 | 4.627 | 4.679 | 4.578 | 4.664 | 495,616 | +0.01(+0.32%) |
Jun 27, 2014 | 4.485 | 4.649 | 4.485 | 4.649 | 874,816 | +0.13(+2.98%) |
Jun 26, 2014 | 4.507 | 4.537 | 4.477 | 4.515 | 271,113 | +0.00(+0.00%) |
Jun 25, 2014 | 4.485 | 4.522 | 4.485 | 4.515 | 296,161 | +0.01(+0.17%) |
Jun 24, 2014 | 4.507 | 4.582 | 4.492 | 4.507 | 323,277 | -0.02(-0.49%) |
Jun 23, 2014 | 4.582 | 4.589 | 4.522 | 4.530 | 301,114 | -0.05(-1.14%) |
Jun 20, 2014 | 4.649 | 4.657 | 4.552 | 4.582 | 635,616 | -0.04(-0.97%) |
Jun 19, 2014 | 4.552 | 4.634 | 4.530 | 4.627 | 371,269 | +0.09(+1.97%) |
Jun 18, 2014 | 4.507 | 4.552 | 4.492 | 4.537 | 313,717 | +0.01(+0.33%) |
Jun 17, 2014 | 4.477 | 4.530 | 4.477 | 4.522 | 388,898 | +0.01(+0.33%) |
Jun 16, 2014 | 4.500 | 4.515 | 4.477 | 4.507 | 375,661 | +0.01(+0.33%) |
Jun 13, 2014 | 4.522 | 4.560 | 4.463 | 4.492 | 388,711 | -0.01(-0.17%) |
Jun 12, 2014 | 4.537 | 4.560 | 4.492 | 4.500 | 302,145 | -0.05(-1.15%) |
Jun 11, 2014 | 4.567 | 4.589 | 4.530 | 4.552 | 364,014 | -0.01(-0.33%) |
Jun 10, 2014 | 4.604 | 4.612 | 4.548 | 4.567 | 419,475 | -0.11(-2.39%) |
Jun 06, 2014 | 4.694 | 4.735 | 4.671 | 4.679 | 411,691 | -0.02(-0.48%) |
Jun 05, 2014 | 4.582 | 4.709 | 4.567 | 4.701 | 535,664 | +0.12(+2.61%) |
Jun 04, 2014 | 4.574 | 4.619 | 4.560 | 4.582 | 305,323 | +0.01(+0.16%) |
Jun 03, 2014 | 4.619 | 4.642 | 4.542 | 4.574 | 463,356 | -0.05(-1.13%) |
Jun 02, 2014 | 4.589 | 4.664 | 4.567 | 4.627 | 553,790 | +0.04(+0.98%) |
May 30, 2014 | 4.574 | 4.627 | 4.552 | 4.582 | 1,840,460 | +0.00(+0.00%) |
May 29, 2014 | 4.619 | 4.671 | 4.574 | 4.582 | 439,833 | -0.04(-0.97%) |
May 28, 2014 | 4.612 | 4.664 | 4.589 | 4.627 | 711,394 | -0.01(-0.32%) |
May 27, 2014 | 4.612 | 4.657 | 4.597 | 4.642 | 643,564 | +0.06(+1.30%) |
May 23, 2014 | 4.522 | 4.582 | 4.582 | 4.582 | 363,959 | +0.02(+0.49%) |
May 22, 2014 | 4.567 | 4.589 | 4.522 | 4.560 | 130,246 | +0.01(+0.16%) |
May 21, 2014 | 4.537 | 4.567 | 4.477 | 4.552 | 642,747 | +0.01(+0.16%) |
May 20, 2014 | 4.552 | 4.574 | 4.526 | 4.545 | 709,530 | -0.03(-0.65%) |
May 19, 2014 | 4.552 | 4.589 | 4.515 | 4.574 | 359,244 | +0.01(+0.33%) |
May 16, 2014 | 4.545 | 4.574 | 4.503 | 4.560 | 398,933 | +0.04(+0.83%) |
May 15, 2014 | 4.552 | 4.574 | 4.500 | 4.522 | 907,964 | -0.06(-1.30%) |
May 14, 2014 | 4.597 | 4.627 | 4.567 | 4.582 | 509,321 | -0.03(-0.65%) |
May 13, 2014 | 4.664 | 4.724 | 4.604 | 4.612 | 302,316 | -0.06(-1.28%) |
May 12, 2014 | 4.649 | 4.716 | 4.627 | 4.671 | 438,983 | +0.04(+0.81%) |
May 09, 2014 | 4.574 | 4.638 | 4.574 | 4.634 | 448,644 | +0.06(+1.31%) |
May 08, 2014 | 4.560 | 4.634 | 4.545 | 4.574 | 385,414 | -0.01(-0.16%) |
May 07, 2014 | 4.463 | 4.642 | 4.463 | 4.582 | 695,088 | +0.09(+1.99%) |
May 06, 2014 | 4.507 | 4.529 | 4.441 | 4.492 | 467,590 | -0.04(-0.82%) |
May 05, 2014 | 4.515 | 4.544 | 4.478 | 4.529 | 263,205 | -0.01(-0.16%) |
May 02, 2014 | 4.537 | 4.589 | 4.500 | 4.537 | 298,366 | +0.00(+0.00%) |