Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.850 | 4.867 | 4.746 | 4.785 | 24,862,114 | -0.15(-3.02%) |
Jul 30, 2014 | 4.959 | 4.968 | 4.887 | 4.934 | 32,987,172 | -0.02(-0.50%) |
Jul 29, 2014 | 4.900 | 5.052 | 4.900 | 4.959 | 30,661,388 | +0.01(+0.25%) |
Jul 28, 2014 | 4.949 | 4.965 | 4.912 | 4.946 | 25,849,144 | -0.03(-0.62%) |
Jul 25, 2014 | 5.005 | 5.018 | 4.928 | 4.977 | 20,625,050 | -0.04(-0.74%) |
Jul 24, 2014 | 4.928 | 5.030 | 4.922 | 5.015 | 28,668,010 | +0.08(+1.57%) |
Jul 23, 2014 | 4.890 | 4.956 | 4.884 | 4.937 | 24,224,670 | -0.04(-0.75%) |
Jul 22, 2014 | 4.959 | 4.984 | 4.894 | 4.974 | 33,168,118 | +0.02(+0.50%) |
Jul 21, 2014 | 4.856 | 4.981 | 4.847 | 4.949 | 30,805,662 | +0.09(+1.85%) |
Jul 18, 2014 | 4.779 | 4.909 | 4.763 | 4.859 | 45,453,120 | +0.28(+6.11%) |
Jul 17, 2014 | 4.645 | 4.679 | 4.552 | 4.580 | 26,383,696 | -0.07(-1.60%) |
Jul 16, 2014 | 4.729 | 4.763 | 4.617 | 4.654 | 29,592,086 | -0.12(-2.60%) |
Jul 15, 2014 | 4.751 | 4.807 | 4.720 | 4.779 | 22,905,218 | +0.03(+0.72%) |
Jul 14, 2014 | 4.661 | 4.772 | 4.651 | 4.744 | 29,751,114 | +0.12(+2.69%) |
Jul 11, 2014 | 4.589 | 4.654 | 4.558 | 4.620 | 22,616,690 | +0.00(+0.07%) |
Jul 10, 2014 | 4.490 | 4.629 | 4.437 | 4.617 | 36,283,972 | +0.09(+1.92%) |
Jul 09, 2014 | 4.415 | 4.608 | 4.412 | 4.530 | 39,886,084 | +0.13(+2.89%) |
Jul 08, 2014 | 4.471 | 4.477 | 4.403 | 4.403 | 16,287,517 | -0.02(-0.42%) |
Jul 07, 2014 | 4.418 | 4.452 | 4.390 | 4.421 | 29,507,244 | -0.01(-0.28%) |
Jul 03, 2014 | 4.378 | 4.434 | 4.434 | 4.434 | 24,711,070 | +0.03(+0.78%) |
Jul 02, 2014 | 4.480 | 4.483 | 4.384 | 4.400 | 28,802,258 | -0.10(-2.14%) |
Jul 01, 2014 | 4.483 | 4.549 | 4.468 | 4.496 | 19,170,946 | +0.03(+0.63%) |
Jun 30, 2014 | 4.524 | 4.538 | 4.437 | 4.468 | 19,096,718 | -0.05(-1.03%) |
Jun 27, 2014 | 4.558 | 4.570 | 4.468 | 4.515 | 30,103,836 | -0.02(-0.41%) |
Jun 26, 2014 | 4.567 | 4.570 | 4.499 | 4.533 | 23,272,722 | -0.03(-0.61%) |
Jun 25, 2014 | 4.673 | 4.682 | 4.524 | 4.561 | 19,092,120 | -0.08(-1.74%) |
Jun 24, 2014 | 4.620 | 4.706 | 4.614 | 4.642 | 28,683,076 | -0.01(-0.13%) |
Jun 23, 2014 | 4.664 | 4.667 | 4.567 | 4.648 | 31,003,780 | +0.01(+0.20%) |
Jun 20, 2014 | 4.673 | 4.673 | 4.629 | 4.639 | 25,748,076 | -0.03(-0.60%) |
Jun 19, 2014 | 4.664 | 4.754 | 4.629 | 4.667 | 15,096,948 | -0.05(-1.12%) |
Jun 18, 2014 | 4.614 | 4.729 | 4.535 | 4.720 | 41,144,568 | +0.10(+2.22%) |
Jun 17, 2014 | 4.661 | 4.667 | 4.567 | 4.617 | 38,946,168 | -0.08(-1.78%) |
Jun 16, 2014 | 4.735 | 4.738 | 4.678 | 4.701 | 19,356,874 | -0.04(-0.92%) |
Jun 13, 2014 | 4.729 | 4.776 | 4.710 | 4.744 | 30,154,176 | +0.05(+1.06%) |
Jun 12, 2014 | 4.748 | 4.760 | 4.685 | 4.695 | 11,208,700 | -0.09(-1.88%) |
Jun 11, 2014 | 4.763 | 4.797 | 4.685 | 4.785 | 31,342,118 | +0.10(+2.12%) |
Jun 10, 2014 | 4.673 | 4.713 | 4.637 | 4.685 | 43,208,516 | +0.21(+4.72%) |
Jun 06, 2014 | 4.477 | 4.586 | 4.412 | 4.474 | 49,419,840 | +0.18(+4.14%) |
Jun 05, 2014 | 4.344 | 4.344 | 4.262 | 4.296 | 78,436,656 | +0.02(+0.53%) |
Jun 04, 2014 | 4.341 | 4.347 | 4.265 | 4.274 | 36,281,120 | -0.08(-1.88%) |
Jun 03, 2014 | 4.344 | 4.375 | 4.319 | 4.355 | 24,325,432 | +0.02(+0.39%) |
Jun 02, 2014 | 4.364 | 4.391 | 4.313 | 4.339 | 27,413,022 | -0.04(-0.90%) |
May 30, 2014 | 4.477 | 4.485 | 4.367 | 4.378 | 36,208,900 | -0.15(-3.37%) |
May 29, 2014 | 4.610 | 4.632 | 4.514 | 4.531 | 21,705,430 | -0.06(-1.23%) |
May 28, 2014 | 4.533 | 4.604 | 4.490 | 4.587 | 27,956,482 | +0.12(+2.59%) |
May 27, 2014 | 4.565 | 4.618 | 4.463 | 4.471 | 32,791,350 | -0.05(-1.19%) |
May 23, 2014 | 4.604 | 4.525 | 4.525 | 4.525 | 23,641,816 | -0.07(-1.60%) |
May 22, 2014 | 4.632 | 4.638 | 4.553 | 4.598 | 22,164,866 | -0.06(-1.21%) |
May 21, 2014 | 4.672 | 4.727 | 4.635 | 4.655 | 28,138,478 | -0.01(-0.12%) |
May 20, 2014 | 4.754 | 4.800 | 4.644 | 4.661 | 48,080,764 | -0.10(-2.14%) |
May 19, 2014 | 4.762 | 4.776 | 4.726 | 4.762 | 27,102,650 | -0.03(-0.53%) |
May 16, 2014 | 4.779 | 4.793 | 4.731 | 4.788 | 22,445,610 | +0.07(+1.56%) |
May 15, 2014 | 4.754 | 4.768 | 4.669 | 4.714 | 19,500,102 | -0.06(-1.18%) |
May 14, 2014 | 4.737 | 4.790 | 4.717 | 4.771 | 27,489,916 | +0.04(+0.84%) |
May 13, 2014 | 4.751 | 4.785 | 4.714 | 4.731 | 24,711,466 | -0.04(-0.83%) |
May 12, 2014 | 4.709 | 4.774 | 4.709 | 4.771 | 17,504,736 | +0.09(+1.87%) |
May 09, 2014 | 4.672 | 4.704 | 4.644 | 4.683 | 23,946,468 | -0.04(-0.78%) |
May 08, 2014 | 4.796 | 4.826 | 4.709 | 4.720 | 32,321,856 | -0.07(-1.42%) |
May 07, 2014 | 4.709 | 4.799 | 4.677 | 4.788 | 30,012,076 | +0.07(+1.44%) |
May 06, 2014 | 4.717 | 4.747 | 4.646 | 4.720 | 36,225,064 | -0.03(-0.65%) |
May 05, 2014 | 4.740 | 4.768 | 4.703 | 4.751 | 34,632,680 | +0.00(+0.06%) |
May 02, 2014 | 4.655 | 4.799 | 4.624 | 4.748 | 41,831,512 | +0.12(+2.50%) |