Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.000 | 5.000 | 4.897 | 4.906 | 1,614,948 | -0.12(-2.29%) |
Jul 30, 2014 | 5.034 | 5.038 | 4.987 | 5.021 | 1,372,087 | -0.01(-0.25%) |
Jul 29, 2014 | 5.055 | 5.063 | 5.025 | 5.034 | 967,518 | -0.03(-0.59%) |
Jul 28, 2014 | 5.055 | 5.068 | 5.034 | 5.063 | 770,084 | +0.02(+0.42%) |
Jul 25, 2014 | 5.076 | 5.076 | 5.029 | 5.042 | 779,101 | -0.03(-0.67%) |
Jul 24, 2014 | 5.051 | 5.089 | 5.046 | 5.076 | 926,692 | +0.03(+0.68%) |
Jul 23, 2014 | 5.046 | 5.081 | 5.035 | 5.042 | 758,274 | +0.00(+0.08%) |
Jul 22, 2014 | 5.004 | 5.038 | 5.004 | 5.038 | 693,938 | +0.04(+0.80%) |
Jul 21, 2014 | 5.019 | 5.027 | 4.993 | 4.998 | 888,019 | -0.04(-0.76%) |
Jul 18, 2014 | 4.989 | 5.036 | 4.977 | 5.036 | 923,331 | +0.06(+1.28%) |
Jul 17, 2014 | 5.040 | 5.048 | 4.947 | 4.972 | 1,518,550 | -0.08(-1.59%) |
Jul 16, 2014 | 5.027 | 5.057 | 5.019 | 5.053 | 962,038 | +0.05(+1.02%) |
Jul 15, 2014 | 5.040 | 5.040 | 4.998 | 5.002 | 732,084 | -0.03(-0.51%) |
Jul 14, 2014 | 5.027 | 5.053 | 5.019 | 5.027 | 924,358 | +0.03(+0.51%) |
Jul 11, 2014 | 4.977 | 5.019 | 4.977 | 5.002 | 957,201 | +0.02(+0.42%) |
Jul 10, 2014 | 4.964 | 4.993 | 4.937 | 4.981 | 939,534 | +0.00(+0.08%) |
Jul 09, 2014 | 5.002 | 5.019 | 4.968 | 4.977 | 1,082,524 | -0.03(-0.59%) |
Jul 08, 2014 | 4.993 | 5.006 | 4.947 | 5.006 | 1,174,148 | +0.01(+0.17%) |
Jul 07, 2014 | 4.998 | 5.002 | 4.968 | 4.998 | 1,035,463 | +0.00(+0.00%) |
Jul 03, 2014 | 4.960 | 4.998 | 4.998 | 4.998 | 834,403 | +0.05(+0.94%) |
Jul 02, 2014 | 4.989 | 4.989 | 4.922 | 4.951 | 1,057,249 | -0.06(-1.10%) |
Jul 01, 2014 | 4.947 | 5.006 | 4.947 | 5.006 | 867,021 | +0.06(+1.11%) |
Jun 30, 2014 | 4.947 | 4.964 | 4.938 | 4.951 | 965,665 | +0.01(+0.26%) |
Jun 27, 2014 | 4.917 | 4.938 | 4.913 | 4.938 | 817,651 | +0.02(+0.34%) |
Jun 26, 2014 | 4.938 | 4.938 | 4.896 | 4.922 | 1,246,408 | -0.00(-0.09%) |
Jun 25, 2014 | 4.913 | 4.955 | 4.912 | 4.926 | 1,138,910 | +0.01(+0.17%) |
Jun 24, 2014 | 4.900 | 4.926 | 4.900 | 4.917 | 932,948 | +0.00(+0.00%) |
Jun 23, 2014 | 4.926 | 4.936 | 4.900 | 4.917 | 919,462 | -0.01(-0.17%) |
Jun 20, 2014 | 4.913 | 4.930 | 4.888 | 4.926 | 935,704 | +0.00(+0.09%) |
Jun 19, 2014 | 4.947 | 4.955 | 4.905 | 4.922 | 925,779 | -0.01(-0.22%) |
Jun 18, 2014 | 4.882 | 4.932 | 4.878 | 4.932 | 911,443 | +0.05(+1.12%) |
Jun 17, 2014 | 4.865 | 4.886 | 4.853 | 4.878 | 680,297 | +0.00(+0.09%) |
Jun 16, 2014 | 4.840 | 4.874 | 4.819 | 4.874 | 852,798 | +0.03(+0.69%) |
Jun 13, 2014 | 4.819 | 4.840 | 4.806 | 4.840 | 1,193,064 | +0.04(+0.88%) |
Jun 12, 2014 | 4.853 | 4.869 | 4.792 | 4.798 | 1,301,621 | -0.05(-1.04%) |
Jun 11, 2014 | 4.853 | 4.886 | 4.848 | 4.848 | 1,012,590 | -0.03(-0.52%) |
Jun 10, 2014 | 4.844 | 4.874 | 4.824 | 4.874 | 1,247,670 | -0.03(-0.51%) |
Jun 06, 2014 | 4.878 | 4.899 | 4.865 | 4.899 | 1,358,519 | +0.02(+0.34%) |
Jun 05, 2014 | 4.878 | 4.907 | 4.865 | 4.882 | 986,156 | -0.00(-0.09%) |
Jun 04, 2014 | 4.874 | 4.890 | 4.874 | 4.886 | 978,778 | -0.00(-0.09%) |
Jun 03, 2014 | 4.878 | 4.899 | 4.869 | 4.890 | 920,299 | -0.00(-0.09%) |
Jun 02, 2014 | 4.869 | 4.899 | 4.863 | 4.895 | 958,941 | +0.02(+0.34%) |
May 30, 2014 | 4.840 | 4.878 | 4.832 | 4.878 | 1,154,913 | +0.04(+0.78%) |
May 29, 2014 | 4.823 | 4.844 | 4.823 | 4.840 | 726,085 | +0.02(+0.44%) |
May 28, 2014 | 4.853 | 4.857 | 4.811 | 4.819 | 882,821 | -0.03(-0.61%) |
May 27, 2014 | 4.802 | 4.848 | 4.794 | 4.848 | 1,112,250 | +0.05(+0.96%) |
May 23, 2014 | 4.773 | 4.802 | 4.802 | 4.802 | 791,644 | +0.03(+0.53%) |
May 22, 2014 | 4.760 | 4.785 | 4.760 | 4.777 | 674,713 | +0.03(+0.53%) |
May 21, 2014 | 4.794 | 4.798 | 4.752 | 4.752 | 2,084,676 | -0.04(-0.84%) |
May 20, 2014 | 4.800 | 4.813 | 4.788 | 4.792 | 1,252,500 | -0.02(-0.43%) |
May 19, 2014 | 4.763 | 4.813 | 4.763 | 4.813 | 896,218 | +0.05(+0.96%) |
May 16, 2014 | 4.759 | 4.784 | 4.746 | 4.767 | 1,142,951 | +0.01(+0.18%) |
May 15, 2014 | 4.771 | 4.775 | 4.725 | 4.759 | 839,495 | -0.02(-0.44%) |
May 14, 2014 | 4.759 | 4.779 | 4.754 | 4.779 | 1,023,870 | +0.01(+0.26%) |
May 13, 2014 | 4.742 | 4.767 | 4.742 | 4.767 | 1,034,387 | +0.02(+0.35%) |
May 12, 2014 | 4.725 | 4.754 | 4.725 | 4.750 | 1,154,405 | +0.03(+0.62%) |
May 09, 2014 | 4.713 | 4.725 | 4.713 | 4.721 | 1,069,210 | +0.00(+0.00%) |
May 08, 2014 | 4.721 | 4.742 | 4.721 | 4.721 | 852,992 | -0.00(-0.09%) |
May 07, 2014 | 4.734 | 4.738 | 4.713 | 4.725 | 1,073,216 | +0.00(+0.00%) |
May 06, 2014 | 4.734 | 4.734 | 4.717 | 4.725 | 975,532 | -0.01(-0.18%) |
May 05, 2014 | 4.725 | 4.742 | 4.717 | 4.734 | 1,119,867 | +0.00(+0.00%) |
May 02, 2014 | 4.721 | 4.746 | 4.713 | 4.734 | 726,349 | +0.01(+0.26%) |