Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.040 | 5.130 | 4.810 | 4.820 | 1,468,337 | -0.29(-5.68%) |
Jul 30, 2014 | 4.870 | 5.130 | 4.830 | 5.110 | 1,744,139 | +0.26(+5.36%) |
Jul 29, 2014 | 4.810 | 4.850 | 4.720 | 4.850 | 1,308,202 | +0.03(+0.62%) |
Jul 28, 2014 | 4.800 | 4.840 | 4.690 | 4.820 | 1,116,057 | +0.00(+0.00%) |
Jul 25, 2014 | 4.870 | 4.910 | 4.760 | 4.820 | 886,625 | -0.08(-1.63%) |
Jul 24, 2014 | 4.850 | 4.950 | 4.810 | 4.900 | 936,780 | +0.09(+1.87%) |
Jul 23, 2014 | 4.730 | 4.920 | 4.700 | 4.810 | 1,837,461 | +0.06(+1.26%) |
Jul 22, 2014 | 4.750 | 4.830 | 4.690 | 4.750 | 1,296,467 | +0.02(+0.42%) |
Jul 21, 2014 | 4.720 | 4.760 | 4.640 | 4.730 | 1,190,546 | +0.03(+0.64%) |
Jul 18, 2014 | 4.580 | 4.740 | 4.533 | 4.700 | 1,144,802 | +0.10(+2.17%) |
Jul 17, 2014 | 4.600 | 4.660 | 4.550 | 4.600 | 1,323,869 | -0.03(-0.65%) |
Jul 16, 2014 | 4.800 | 4.800 | 4.570 | 4.630 | 1,741,452 | -0.09(-1.91%) |
Jul 15, 2014 | 4.830 | 4.930 | 4.700 | 4.720 | 1,508,999 | -0.14(-2.88%) |
Jul 14, 2014 | 4.900 | 4.930 | 4.810 | 4.860 | 1,334,608 | +0.03(+0.62%) |
Jul 11, 2014 | 4.800 | 4.920 | 4.770 | 4.830 | 1,067,843 | +0.04(+0.84%) |
Jul 10, 2014 | 4.840 | 4.890 | 4.770 | 4.790 | 1,667,349 | -0.13(-2.64%) |
Jul 09, 2014 | 4.910 | 4.970 | 4.860 | 4.920 | 1,609,583 | +0.04(+0.82%) |
Jul 08, 2014 | 5.040 | 5.140 | 4.870 | 4.880 | 2,141,469 | -0.20(-3.94%) |
Jul 07, 2014 | 5.250 | 5.280 | 5.010 | 5.080 | 2,323,604 | -0.21(-3.97%) |
Jul 03, 2014 | 5.330 | 5.290 | 5.290 | 5.290 | 505,800 | -0.03(-0.56%) |
Jul 02, 2014 | 5.310 | 5.450 | 5.270 | 5.320 | 1,092,433 | -0.02(-0.37%) |
Jul 01, 2014 | 5.320 | 5.380 | 5.275 | 5.340 | 1,432,657 | +0.02(+0.38%) |
Jun 30, 2014 | 5.170 | 5.350 | 5.150 | 5.320 | 2,337,445 | +0.10(+1.92%) |
Jun 27, 2014 | 5.030 | 5.220 | 5.030 | 5.220 | 2,512,298 | +0.15(+2.96%) |
Jun 26, 2014 | 5.150 | 5.150 | 5.010 | 5.070 | 1,299,310 | -0.05(-0.98%) |
Jun 25, 2014 | 5.130 | 5.180 | 5.040 | 5.120 | 1,614,438 | -0.01(-0.19%) |
Jun 24, 2014 | 5.320 | 5.360 | 5.130 | 5.130 | 1,331,145 | -0.17(-3.21%) |
Jun 23, 2014 | 5.500 | 5.520 | 5.280 | 5.300 | 1,434,394 | -0.20(-3.64%) |
Jun 20, 2014 | 5.290 | 5.500 | 5.220 | 5.500 | 4,467,208 | +0.21(+3.97%) |
Jun 19, 2014 | 5.250 | 5.300 | 5.090 | 5.290 | 2,138,311 | +0.09(+1.73%) |
Jun 18, 2014 | 5.190 | 5.220 | 5.132 | 5.200 | 1,039,018 | +0.03(+0.58%) |
Jun 17, 2014 | 5.150 | 5.230 | 5.110 | 5.170 | 1,027,099 | -0.01(-0.19%) |
Jun 16, 2014 | 5.250 | 5.360 | 5.090 | 5.180 | 4,038,582 | -0.10(-1.89%) |
Jun 13, 2014 | 5.300 | 5.390 | 5.220 | 5.280 | 1,705,545 | +0.04(+0.76%) |
Jun 12, 2014 | 5.220 | 5.331 | 5.150 | 5.240 | 1,352,584 | +0.03(+0.58%) |
Jun 11, 2014 | 5.230 | 5.300 | 5.110 | 5.210 | 1,464,515 | +0.00(+0.00%) |
Jun 10, 2014 | 5.210 | 5.330 | 5.190 | 5.210 | 1,531,084 | -0.06(-1.14%) |
Jun 06, 2014 | 5.100 | 5.430 | 5.080 | 5.270 | 4,578,557 | +0.18(+3.54%) |
Jun 05, 2014 | 4.950 | 5.120 | 4.870 | 5.090 | 1,709,131 | +0.18(+3.67%) |
Jun 04, 2014 | 4.850 | 5.080 | 4.810 | 4.910 | 2,236,269 | +0.06(+1.24%) |
Jun 03, 2014 | 4.810 | 4.870 | 4.690 | 4.850 | 1,249,976 | -0.01(-0.21%) |
Jun 02, 2014 | 4.950 | 4.960 | 4.760 | 4.860 | 1,524,074 | -0.07(-1.42%) |
May 30, 2014 | 5.100 | 5.100 | 4.850 | 4.930 | 2,707,413 | -0.19(-3.71%) |
May 29, 2014 | 5.030 | 5.165 | 4.860 | 5.120 | 5,078,919 | +0.17(+3.46%) |
May 28, 2014 | 4.650 | 5.440 | 4.580 | 4.949 | 19,577,480 | +0.28(+5.97%) |
May 27, 2014 | 4.670 | 4.750 | 4.610 | 4.670 | 1,832,971 | +0.03(+0.65%) |
May 23, 2014 | 4.590 | 4.640 | 4.640 | 4.640 | 1,641,200 | +0.01(+0.32%) |
May 22, 2014 | 4.610 | 4.660 | 4.600 | 4.625 | 606,608 | +0.00(+0.11%) |
May 21, 2014 | 4.600 | 4.663 | 4.560 | 4.620 | 1,092,007 | +0.02(+0.43%) |
May 20, 2014 | 4.720 | 4.770 | 4.600 | 4.600 | 2,460,553 | -0.10(-2.13%) |
May 19, 2014 | 4.890 | 4.890 | 4.630 | 4.700 | 3,163,261 | -0.13(-2.69%) |
May 16, 2014 | 4.930 | 5.050 | 4.820 | 4.830 | 2,405,627 | -0.12(-2.42%) |
May 15, 2014 | 5.020 | 5.050 | 4.900 | 4.950 | 1,489,116 | -0.08(-1.59%) |
May 14, 2014 | 5.210 | 5.220 | 5.030 | 5.030 | 1,661,964 | -0.19(-3.64%) |
May 13, 2014 | 5.190 | 5.310 | 5.100 | 5.220 | 1,648,492 | +0.03(+0.58%) |
May 12, 2014 | 5.220 | 5.390 | 5.160 | 5.190 | 2,163,798 | -0.04(-0.76%) |
May 09, 2014 | 5.340 | 5.440 | 5.080 | 5.230 | 2,072,575 | -0.15(-2.79%) |
May 08, 2014 | 5.490 | 5.540 | 5.350 | 5.380 | 2,723,005 | -0.12(-2.18%) |
May 07, 2014 | 5.540 | 5.570 | 5.320 | 5.500 | 3,289,309 | -0.07(-1.17%) |
May 06, 2014 | 5.250 | 5.950 | 5.210 | 5.565 | 10,873,844 | +0.38(+7.23%) |
May 05, 2014 | 5.250 | 5.440 | 5.100 | 5.190 | 3,334,111 | -0.07(-1.33%) |
May 02, 2014 | 5.100 | 5.291 | 5.090 | 5.260 | 2,821,422 | +0.17(+3.34%) |