Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.888 | 5.030 | 4.870 | 4.982 | 3,552 | +0.06(+1.27%) |
Jul 30, 2014 | 4.938 | 4.938 | 4.919 | 4.919 | 2,071 | +0.01(+0.12%) |
Jul 29, 2014 | 4.919 | 4.919 | 4.913 | 4.913 | 3,712 | +0.05(+1.01%) |
Jul 24, 2014 | 4.993 | 4.864 | 4.864 | 4.864 | 7,490 | +0.00(+0.00%) |
Jul 23, 2014 | 4.882 | 4.944 | 4.858 | 4.864 | 7,005 | -0.05(-1.00%) |
Jul 22, 2014 | 4.963 | 4.987 | 4.913 | 4.913 | 9,335 | -0.01(-0.12%) |
Jul 21, 2014 | 5.018 | 5.018 | 4.919 | 4.919 | 6,676 | -0.04(-0.74%) |
Jul 18, 2014 | 4.931 | 4.987 | 4.931 | 4.956 | 4,280 | +0.04(+0.75%) |
Jul 17, 2014 | 4.919 | 4.919 | 4.919 | 4.919 | 283 | -0.04(-0.87%) |
Jul 16, 2014 | 4.944 | 4.962 | 4.944 | 4.962 | 1,791 | -0.01(-0.25%) |
Jul 15, 2014 | 4.956 | 4.999 | 4.938 | 4.974 | 2,209 | -0.09(-1.82%) |
Jul 14, 2014 | 5.189 | 5.189 | 4.931 | 5.067 | 1,047 | +0.09(+1.85%) |
Jul 11, 2014 | 5.202 | 5.202 | 4.974 | 4.974 | 981 | -0.09(-1.70%) |
Jul 10, 2014 | 5.097 | 5.097 | 5.005 | 5.060 | 4,064 | +0.06(+1.26%) |
Jul 09, 2014 | 4.858 | 5.214 | 4.858 | 4.998 | 9,118 | -0.01(-0.27%) |
Jul 08, 2014 | 4.888 | 5.153 | 4.852 | 5.011 | 13,863 | +0.00(+0.00%) |
Jul 07, 2014 | 4.987 | 5.011 | 4.956 | 5.011 | 7,617 | -0.06(-1.09%) |
Jul 03, 2014 | 5.067 | 5.067 | 5.067 | 5.067 | 651 | -0.02(-0.36%) |
Jul 02, 2014 | 4.981 | 5.159 | 4.852 | 5.085 | 14,819 | +0.00(+0.00%) |
Jul 01, 2014 | 4.981 | 5.153 | 4.981 | 5.085 | 19,787 | +0.09(+1.72%) |
Jun 30, 2014 | 5.091 | 5.122 | 4.999 | 4.999 | 1,893 | +0.00(+0.00%) |
Jun 27, 2014 | 5.011 | 5.143 | 4.999 | 4.999 | 13,531 | -0.10(-1.93%) |
Jun 26, 2014 | 4.999 | 5.140 | 4.945 | 5.097 | 18,250 | -0.10(-2.01%) |
Jun 25, 2014 | 5.060 | 5.269 | 4.925 | 5.202 | 45,636 | +0.15(+3.04%) |
Jun 24, 2014 | 5.048 | 5.048 | 4.974 | 5.048 | 3,473 | +0.05(+0.98%) |
Jun 23, 2014 | 4.999 | 5.005 | 4.984 | 4.999 | 7,091 | -0.09(-1.81%) |
Jun 20, 2014 | 5.097 | 5.159 | 4.864 | 5.091 | 8,887 | +0.09(+1.72%) |
Jun 19, 2014 | 5.122 | 5.122 | 5.005 | 5.005 | 3,298 | -0.00(-0.00%) |
Jun 18, 2014 | 5.067 | 5.067 | 5.005 | 5.005 | 4,142 | -0.03(-0.60%) |
Jun 17, 2014 | 5.159 | 5.161 | 4.821 | 5.036 | 20,034 | +0.12(+2.37%) |
Jun 16, 2014 | 4.870 | 5.036 | 4.852 | 4.919 | 19,039 | -0.04(-0.87%) |
Jun 13, 2014 | 4.913 | 5.036 | 4.772 | 4.962 | 29,851 | +0.14(+2.93%) |
Jun 12, 2014 | 4.821 | 4.821 | 4.821 | 4.821 | 607 | +0.01(+0.13%) |
Jun 11, 2014 | 4.717 | 4.981 | 4.704 | 4.815 | 12,171 | +0.01(+0.13%) |
Jun 10, 2014 | 4.729 | 4.907 | 4.784 | 4.809 | 16,888 | -0.03(-0.63%) |
Jun 06, 2014 | 4.637 | 4.931 | 4.637 | 4.839 | 15,566 | +0.07(+1.43%) |
Jun 05, 2014 | 4.559 | 4.796 | 4.559 | 4.771 | 46,694 | +0.24(+5.36%) |
Jun 03, 2014 | 4.529 | 4.529 | 4.529 | 4.529 | 3 | -0.13(-2.74%) |
Jun 02, 2014 | 4.626 | 4.717 | 4.589 | 4.656 | 2,971 | +0.12(+2.68%) |
May 30, 2014 | 4.626 | 4.626 | 4.535 | 4.535 | 8,064 | +0.01(+0.13%) |
May 29, 2014 | 4.529 | 4.541 | 4.529 | 4.529 | 2,467 | -0.09(-1.97%) |
May 28, 2014 | 4.650 | 4.650 | 4.620 | 4.620 | 3,717 | +0.05(+1.05%) |
May 27, 2014 | 4.693 | 4.832 | 4.559 | 4.572 | 12,417 | -0.17(-3.58%) |
May 23, 2014 | 4.741 | 4.741 | 4.741 | 4.741 | 164 | +0.08(+1.70%) |
May 22, 2014 | 4.626 | 4.754 | 4.626 | 4.662 | 2,961 | +0.08(+1.72%) |
May 21, 2014 | 4.696 | 4.726 | 4.565 | 4.583 | 14,239 | -0.11(-2.33%) |
May 20, 2014 | 4.729 | 4.729 | 4.693 | 4.693 | 5,186 | +0.01(+0.26%) |
May 19, 2014 | 4.638 | 4.684 | 4.620 | 4.681 | 9,376 | +0.07(+1.58%) |
May 16, 2014 | 4.626 | 4.626 | 4.608 | 4.608 | 2,469 | -0.04(-0.92%) |
May 15, 2014 | 4.565 | 4.650 | 4.517 | 4.650 | 1,974 | -0.15(-3.16%) |
May 14, 2014 | 4.650 | 4.802 | 4.650 | 4.802 | 330 | +0.21(+4.50%) |
May 13, 2014 | 4.717 | 4.784 | 4.547 | 4.596 | 45,567 | -0.23(-4.78%) |
May 08, 2014 | 4.863 | 4.826 | 4.826 | 4.826 | 3,619 | +0.02(+0.50%) |
May 07, 2014 | 4.797 | 4.808 | 4.796 | 4.802 | 1,811 | +0.05(+1.15%) |
May 06, 2014 | 4.735 | 4.747 | 4.735 | 4.747 | 514 | +0.00(+0.00%) |
May 05, 2014 | 4.863 | 4.863 | 4.747 | 4.747 | 6,081 | -0.15(-2.98%) |
May 02, 2014 | 4.936 | 4.936 | 4.893 | 4.893 | 1,166 | -0.09(-1.71%) |