Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.050 | 5.250 | 4.980 | 5.250 | 727,382 | +0.21(+4.17%) |
Jul 30, 2014 | 5.030 | 5.050 | 4.960 | 5.040 | 264,361 | -0.01(-0.20%) |
Jul 29, 2014 | 4.990 | 5.080 | 4.970 | 5.050 | 146,322 | +0.05(+1.00%) |
Jul 28, 2014 | 4.910 | 5.010 | 4.900 | 5.000 | 554,516 | +0.07(+1.42%) |
Jul 25, 2014 | 4.930 | 4.940 | 4.890 | 4.930 | 232,069 | -0.01(-0.20%) |
Jul 24, 2014 | 4.900 | 4.940 | 4.880 | 4.940 | 44,383 | +0.02(+0.41%) |
Jul 23, 2014 | 4.970 | 4.970 | 4.880 | 4.920 | 57,687 | -0.05(-1.01%) |
Jul 22, 2014 | 5.000 | 5.030 | 4.900 | 4.970 | 157,222 | -0.01(-0.20%) |
Jul 21, 2014 | 4.880 | 5.000 | 4.870 | 4.980 | 96,867 | +0.12(+2.47%) |
Jul 18, 2014 | 4.890 | 4.930 | 4.860 | 4.860 | 462,866 | -0.04(-0.82%) |
Jul 17, 2014 | 4.960 | 5.060 | 4.870 | 4.900 | 226,377 | -0.08(-1.61%) |
Jul 16, 2014 | 4.900 | 5.000 | 4.870 | 4.980 | 210,078 | +0.12(+2.47%) |
Jul 15, 2014 | 4.940 | 4.940 | 4.840 | 4.860 | 183,156 | -0.04(-0.82%) |
Jul 14, 2014 | 4.850 | 4.910 | 4.810 | 4.900 | 145,386 | +0.09(+1.87%) |
Jul 11, 2014 | 4.810 | 4.830 | 4.800 | 4.810 | 45,337 | +0.01(+0.21%) |
Jul 10, 2014 | 4.780 | 4.810 | 4.750 | 4.800 | 149,994 | +0.02(+0.42%) |
Jul 09, 2014 | 4.740 | 4.790 | 4.740 | 4.780 | 145,423 | +0.01(+0.21%) |
Jul 08, 2014 | 4.800 | 4.800 | 4.750 | 4.770 | 531,311 | -0.06(-1.24%) |
Jul 07, 2014 | 4.790 | 4.850 | 4.790 | 4.830 | 152,922 | +0.01(+0.21%) |
Jul 04, 2014 | 4.850 | 4.880 | 4.800 | 4.820 | 53,380 | -0.02(-0.41%) |
Jul 03, 2014 | 4.830 | 4.860 | 4.795 | 4.840 | 86,948 | -0.01(-0.21%) |
Jul 02, 2014 | 4.890 | 4.920 | 4.830 | 4.850 | 228,707 | +0.00(+0.00%) |
Jun 30, 2014 | 4.850 | 4.850 | 4.850 | 0 | +0.03(+0.62%) | |
Jun 27, 2014 | 4.790 | 4.840 | 4.750 | 4.820 | 116,360 | +0.01(+0.21%) |
Jun 26, 2014 | 4.780 | 4.830 | 4.770 | 4.810 | 111,983 | +0.06(+1.26%) |
Jun 25, 2014 | 4.780 | 4.830 | 4.750 | 4.750 | 369,686 | -0.01(-0.21%) |
Jun 24, 2014 | 4.800 | 4.810 | 4.750 | 4.760 | 409,204 | -0.01(-0.21%) |
Jun 23, 2014 | 4.860 | 4.860 | 4.760 | 4.770 | 228,014 | -0.06(-1.24%) |
Jun 20, 2014 | 4.850 | 4.860 | 4.830 | 4.830 | 60,620 | -0.03(-0.62%) |
Jun 19, 2014 | 4.860 | 4.880 | 4.845 | 4.860 | 155,994 | -0.02(-0.41%) |
Jun 18, 2014 | 4.880 | 4.910 | 4.880 | 4.880 | 62,148 | -0.04(-0.81%) |
Jun 17, 2014 | 4.950 | 5.020 | 4.880 | 4.920 | 108,378 | -0.05(-1.01%) |
Jun 16, 2014 | 4.920 | 4.980 | 4.920 | 4.970 | 190,632 | +0.04(+0.81%) |
Jun 13, 2014 | 4.870 | 4.950 | 4.870 | 4.930 | 70,123 | +0.05(+1.02%) |
Jun 12, 2014 | 4.870 | 4.900 | 4.860 | 4.880 | 111,905 | +0.01(+0.21%) |
Jun 11, 2014 | 4.900 | 4.910 | 4.860 | 4.870 | 89,517 | -0.05(-1.02%) |
Jun 10, 2014 | 4.970 | 4.990 | 4.890 | 4.920 | 116,697 | -0.01(-0.20%) |
Jun 06, 2014 | 4.810 | 4.950 | 4.780 | 4.930 | 850,478 | +0.05(+1.02%) |
Jun 05, 2014 | 5.000 | 5.000 | 4.860 | 4.880 | 250,541 | -0.10(-2.01%) |
Jun 04, 2014 | 5.050 | 5.080 | 4.970 | 4.980 | 320,307 | -0.04(-0.80%) |
Jun 03, 2014 | 5.040 | 5.070 | 4.950 | 5.020 | 258,554 | -0.01(-0.20%) |
Jun 02, 2014 | 5.050 | 5.080 | 4.990 | 5.030 | 163,330 | +0.02(+0.40%) |
May 30, 2014 | 5.100 | 5.150 | 4.980 | 5.010 | 229,477 | -0.07(-1.38%) |
May 29, 2014 | 5.020 | 5.150 | 4.990 | 5.080 | 320,523 | +0.10(+2.01%) |
May 28, 2014 | 5.090 | 5.090 | 4.940 | 4.980 | 239,248 | -0.02(-0.40%) |
May 27, 2014 | 4.850 | 5.050 | 4.850 | 5.000 | 439,760 | +0.15(+3.09%) |
May 26, 2014 | 4.880 | 4.900 | 4.840 | 4.850 | 130,672 | +0.01(+0.21%) |
May 23, 2014 | 4.850 | 4.870 | 4.840 | 4.840 | 63,804 | -0.02(-0.41%) |
May 22, 2014 | 4.800 | 4.870 | 4.780 | 4.860 | 114,201 | +0.04(+0.83%) |
May 21, 2014 | 4.820 | 4.880 | 4.800 | 4.820 | 136,377 | -0.01(-0.21%) |
May 20, 2014 | 4.910 | 4.920 | 4.820 | 4.830 | 655,567 | -0.08(-1.63%) |
May 16, 2014 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) | |
May 15, 2014 | 4.960 | 4.990 | 4.890 | 4.900 | 235,179 | -0.03(-0.61%) |
May 14, 2014 | 4.920 | 4.940 | 4.860 | 4.930 | 150,438 | +0.05(+1.02%) |
May 13, 2014 | 4.890 | 4.920 | 4.830 | 4.880 | 269,042 | +0.04(+0.83%) |
May 12, 2014 | 5.030 | 5.030 | 4.830 | 4.840 | 970,703 | -0.08(-1.63%) |
May 09, 2014 | 4.760 | 4.930 | 4.760 | 4.920 | 333,835 | +0.15(+3.14%) |
May 08, 2014 | 4.820 | 4.820 | 4.730 | 4.770 | 503,549 | -0.02(-0.42%) |
May 07, 2014 | 4.790 | 4.820 | 4.750 | 4.790 | 247,686 | +0.01(+0.21%) |
May 06, 2014 | 4.940 | 4.940 | 4.720 | 4.780 | 832,367 | -0.19(-3.82%) |
May 05, 2014 | 5.000 | 5.000 | 4.910 | 4.970 | 146,861 | -0.07(-1.39%) |
May 02, 2014 | 5.000 | 5.050 | 4.980 | 5.040 | 274,214 | +0.05(+1.00%) |