Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.760 | 4.760 | 4.450 | 4.710 | 17,772 | -0.04(-0.84%) |
Jul 30, 2014 | 4.530 | 4.790 | 4.450 | 4.750 | 24,788 | +0.22(+4.97%) |
Jul 29, 2014 | 4.590 | 4.600 | 4.470 | 4.525 | 15,274 | -0.04(-0.98%) |
Jul 28, 2014 | 4.450 | 4.570 | 4.440 | 4.570 | 10,435 | +0.18(+4.10%) |
Jul 25, 2014 | 4.360 | 4.390 | 4.300 | 4.390 | 5,602 | -0.05(-1.13%) |
Jul 24, 2014 | 4.444 | 4.450 | 4.260 | 4.440 | 2,841 | +0.03(+0.68%) |
Jul 23, 2014 | 4.250 | 4.410 | 4.250 | 4.410 | 3,129 | +0.11(+2.56%) |
Jul 22, 2014 | 4.344 | 4.350 | 4.250 | 4.300 | 11,225 | -0.05(-1.15%) |
Jul 21, 2014 | 4.350 | 4.360 | 4.246 | 4.350 | 2,827 | -0.02(-0.46%) |
Jul 18, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 22,628 | +0.09(+2.10%) |
Jul 17, 2014 | 4.220 | 4.280 | 4.220 | 4.280 | 2,003 | -0.04(-0.93%) |
Jul 16, 2014 | 4.260 | 4.340 | 4.248 | 4.320 | 6,449 | +0.01(+0.23%) |
Jul 15, 2014 | 4.250 | 4.350 | 4.170 | 4.310 | 10,454 | -0.01(-0.23%) |
Jul 14, 2014 | 4.200 | 4.320 | 4.190 | 4.320 | 21,167 | -0.06(-1.37%) |
Jul 11, 2014 | 4.410 | 4.410 | 4.070 | 4.380 | 14,634 | -0.01(-0.23%) |
Jul 10, 2014 | 4.300 | 4.390 | 4.300 | 4.390 | 500 | -0.11(-2.44%) |
Jul 09, 2014 | 4.290 | 4.500 | 4.269 | 4.500 | 5,397 | +0.18(+4.14%) |
Jul 08, 2014 | 4.310 | 4.328 | 4.250 | 4.321 | 5,124 | -0.09(-2.02%) |
Jul 07, 2014 | 4.310 | 4.556 | 4.310 | 4.410 | 5,167 | +0.08(+1.85%) |
Jul 03, 2014 | 4.330 | 4.330 | 4.330 | 4.330 | 2,200 | +0.03(+0.70%) |
Jul 02, 2014 | 4.162 | 4.339 | 4.162 | 4.300 | 7,320 | +0.15(+3.61%) |
Jul 01, 2014 | 4.160 | 4.180 | 4.150 | 4.150 | 1,947 | +0.04(+0.97%) |
Jun 30, 2014 | 4.010 | 4.160 | 4.010 | 4.110 | 7,464 | +0.06(+1.48%) |
Jun 27, 2014 | 4.050 | 4.050 | 4.000 | 4.050 | 9,643 | +0.02(+0.50%) |
Jun 26, 2014 | 4.150 | 4.150 | 3.980 | 4.030 | 17,117 | -0.08(-1.95%) |
Jun 25, 2014 | 4.264 | 4.264 | 3.750 | 4.110 | 26,203 | +0.01(+0.24%) |
Jun 24, 2014 | 4.100 | 4.160 | 4.000 | 4.100 | 8,934 | -0.04(-0.97%) |
Jun 23, 2014 | 4.100 | 4.150 | 4.000 | 4.140 | 26,956 | +0.02(+0.49%) |
Jun 20, 2014 | 4.150 | 4.150 | 4.010 | 4.120 | 13,812 | +0.02(+0.49%) |
Jun 19, 2014 | 4.070 | 4.100 | 4.000 | 4.100 | 6,699 | -0.03(-0.63%) |
Jun 18, 2014 | 4.000 | 4.150 | 3.950 | 4.126 | 52,023 | +0.14(+3.41%) |
Jun 17, 2014 | 4.070 | 4.140 | 3.910 | 3.990 | 41,903 | -0.15(-3.62%) |
Jun 16, 2014 | 4.240 | 4.250 | 4.000 | 4.140 | 42,548 | -0.17(-3.92%) |
Jun 13, 2014 | 4.230 | 4.410 | 4.160 | 4.309 | 50,952 | +0.08(+1.87%) |
Jun 12, 2014 | 4.340 | 4.340 | 4.230 | 4.230 | 335 | +0.05(+1.20%) |
Jun 11, 2014 | 4.494 | 4.494 | 4.030 | 4.180 | 15,817 | -0.18(-4.13%) |
Jun 10, 2014 | 4.210 | 4.530 | 4.210 | 4.360 | 29,440 | -0.09(-2.02%) |
Jun 06, 2014 | 4.460 | 4.550 | 4.320 | 4.450 | 24,797 | -0.01(-0.22%) |
Jun 05, 2014 | 4.560 | 4.640 | 4.320 | 4.460 | 30,765 | -0.04(-0.89%) |
Jun 04, 2014 | 4.510 | 4.540 | 4.340 | 4.500 | 24,831 | -0.04(-0.88%) |
Jun 03, 2014 | 4.690 | 4.700 | 4.520 | 4.540 | 11,525 | -0.11(-2.37%) |
Jun 02, 2014 | 4.760 | 4.760 | 4.510 | 4.650 | 22,339 | -0.16(-3.33%) |
May 30, 2014 | 4.660 | 4.810 | 4.500 | 4.810 | 25,693 | +0.05(+1.16%) |
May 29, 2014 | 4.930 | 4.960 | 4.690 | 4.755 | 47,368 | -0.12(-2.36%) |
May 28, 2014 | 4.948 | 4.948 | 4.730 | 4.870 | 8,530 | -0.03(-0.61%) |
May 27, 2014 | 4.860 | 4.920 | 4.850 | 4.900 | 8,188 | +0.00(+0.00%) |
May 23, 2014 | 4.920 | 4.900 | 4.900 | 4.900 | 9,400 | -0.04(-0.81%) |
May 21, 2014 | 4.940 | 4.940 | 4.940 | 4.940 | 62 | -0.01(-0.20%) |
May 20, 2014 | 4.950 | 4.960 | 4.890 | 4.950 | 11,301 | -0.01(-0.20%) |
May 19, 2014 | 4.800 | 4.960 | 4.700 | 4.960 | 21,118 | +0.12(+2.48%) |
May 16, 2014 | 4.710 | 4.880 | 4.710 | 4.840 | 1,354 | -0.03(-0.62%) |
May 15, 2014 | 4.800 | 4.920 | 4.780 | 4.870 | 780 | -0.02(-0.41%) |
May 14, 2014 | 4.960 | 4.960 | 4.730 | 4.890 | 2,850 | -0.03(-0.61%) |
May 13, 2014 | 4.960 | 4.960 | 4.850 | 4.920 | 14,533 | -0.03(-0.61%) |
May 12, 2014 | 4.900 | 4.960 | 4.760 | 4.950 | 19,484 | +0.04(+0.81%) |
May 09, 2014 | 5.060 | 5.130 | 4.910 | 4.910 | 17,625 | -0.06(-1.21%) |
May 08, 2014 | 4.880 | 4.990 | 4.720 | 4.970 | 13,849 | +0.00(+0.00%) |
May 07, 2014 | 5.180 | 5.180 | 4.896 | 4.970 | 20,782 | -0.28(-5.33%) |
May 06, 2014 | 5.200 | 5.300 | 5.080 | 5.250 | 13,351 | +0.16(+3.14%) |
May 05, 2014 | 5.180 | 5.190 | 5.000 | 5.090 | 33,326 | -0.11(-2.12%) |
May 02, 2014 | 5.150 | 5.330 | 5.101 | 5.200 | 11,144 | +0.01(+0.19%) |