Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.760 | 4.760 | 4.700 | 4.700 | 71,324 | -0.11(-2.37%) |
Jul 30, 2014 | 4.814 | 4.831 | 4.812 | 4.814 | 81,249 | +0.01(+0.17%) |
Jul 29, 2014 | 4.847 | 4.859 | 4.801 | 4.806 | 66,724 | -0.03(-0.67%) |
Jul 28, 2014 | 4.874 | 4.880 | 4.839 | 4.839 | 51,497 | -0.06(-1.22%) |
Jul 25, 2014 | 4.907 | 4.920 | 4.899 | 4.899 | 47,536 | -0.04(-0.72%) |
Jul 24, 2014 | 4.937 | 4.937 | 4.918 | 4.934 | 90,453 | +0.01(+0.11%) |
Jul 23, 2014 | 4.904 | 4.937 | 4.904 | 4.929 | 36,549 | +0.04(+0.72%) |
Jul 22, 2014 | 4.901 | 4.901 | 4.882 | 4.893 | 71,456 | +0.02(+0.39%) |
Jul 21, 2014 | 4.896 | 4.896 | 4.866 | 4.874 | 109,597 | -0.07(-1.43%) |
Jul 18, 2014 | 4.972 | 4.972 | 4.929 | 4.945 | 111,523 | +0.02(+0.33%) |
Jul 17, 2014 | 4.950 | 4.983 | 4.929 | 4.929 | 64,376 | -0.07(-1.36%) |
Jul 16, 2014 | 5.027 | 5.027 | 4.991 | 4.997 | 136,362 | -0.01(-0.16%) |
Jul 15, 2014 | 5.024 | 5.029 | 4.989 | 5.005 | 98,030 | -0.02(-0.38%) |
Jul 14, 2014 | 5.040 | 5.057 | 5.024 | 5.024 | 98,827 | +0.04(+0.82%) |
Jul 11, 2014 | 4.969 | 4.995 | 4.967 | 4.983 | 81,778 | -0.02(-0.49%) |
Jul 10, 2014 | 4.983 | 5.021 | 4.980 | 5.008 | 107,922 | -0.07(-1.45%) |
Jul 09, 2014 | 5.051 | 5.084 | 5.051 | 5.081 | 46,283 | +0.04(+0.86%) |
Jul 08, 2014 | 5.076 | 5.086 | 5.034 | 5.037 | 93,485 | -0.08(-1.50%) |
Jul 07, 2014 | 5.100 | 5.125 | 5.100 | 5.114 | 100,136 | -0.03(-0.57%) |
Jul 03, 2014 | 5.133 | 5.144 | 5.144 | 5.144 | 36,377 | +0.03(+0.64%) |
Jul 02, 2014 | 5.100 | 5.119 | 5.095 | 5.111 | 73,849 | -0.02(-0.48%) |
Jul 01, 2014 | 5.084 | 5.149 | 5.084 | 5.135 | 55,745 | +0.05(+1.07%) |
Jun 30, 2014 | 5.084 | 5.116 | 5.054 | 5.081 | 146,272 | +0.02(+0.32%) |
Jun 27, 2014 | 5.070 | 5.070 | 5.037 | 5.065 | 104,442 | +0.02(+0.43%) |
Jun 26, 2014 | 5.040 | 5.059 | 5.013 | 5.043 | 220,551 | -0.02(-0.38%) |
Jun 25, 2014 | 5.078 | 5.095 | 5.059 | 5.062 | 630,840 | -0.06(-1.22%) |
Jun 24, 2014 | 5.146 | 5.157 | 5.125 | 5.125 | 129,520 | -0.03(-0.63%) |
Jun 23, 2014 | 5.184 | 5.184 | 5.157 | 5.157 | 125,897 | -0.03(-0.63%) |
Jun 20, 2014 | 5.195 | 5.199 | 5.187 | 5.190 | 83,667 | -0.02(-0.47%) |
Jun 19, 2014 | 5.220 | 5.220 | 5.198 | 5.214 | 76,321 | +0.04(+0.74%) |
Jun 18, 2014 | 5.165 | 5.190 | 5.149 | 5.176 | 154,047 | +0.03(+0.58%) |
Jun 17, 2014 | 5.138 | 5.178 | 5.133 | 5.146 | 205,927 | +0.00(+0.05%) |
Jun 16, 2014 | 5.163 | 5.171 | 5.144 | 5.144 | 116,851 | -0.04(-0.68%) |
Jun 13, 2014 | 5.184 | 5.206 | 5.174 | 5.179 | 93,033 | -0.01(-0.10%) |
Jun 12, 2014 | 5.171 | 5.187 | 5.168 | 5.184 | 68,374 | +0.01(+0.21%) |
Jun 11, 2014 | 5.168 | 5.179 | 5.168 | 5.174 | 150,251 | -0.04(-0.73%) |
Jun 10, 2014 | 5.214 | 5.217 | 5.201 | 5.212 | 108,047 | +0.01(+0.10%) |
Jun 06, 2014 | 5.198 | 5.209 | 5.165 | 5.206 | 92,331 | +0.04(+0.84%) |
Jun 05, 2014 | 5.187 | 5.198 | 5.138 | 5.163 | 396,178 | +0.01(+0.26%) |
Jun 04, 2014 | 5.135 | 5.187 | 5.135 | 5.149 | 359,280 | -0.01(-0.26%) |
Jun 03, 2014 | 5.165 | 5.184 | 5.163 | 5.163 | 82,917 | -0.01(-0.26%) |
Jun 02, 2014 | 5.157 | 5.182 | 5.152 | 5.176 | 150,439 | +0.03(+0.58%) |
May 30, 2014 | 5.146 | 5.155 | 5.146 | 5.146 | 34,914 | +0.00(+0.00%) |
May 29, 2014 | 5.141 | 5.174 | 5.138 | 5.146 | 85,074 | +0.01(+0.16%) |
May 28, 2014 | 5.119 | 5.146 | 5.084 | 5.138 | 126,129 | +0.05(+1.07%) |
May 27, 2014 | 5.067 | 5.097 | 5.032 | 5.084 | 585,493 | +0.08(+1.52%) |
May 23, 2014 | 4.986 | 5.008 | 5.008 | 5.008 | 141,833 | +0.04(+0.82%) |
May 22, 2014 | 4.953 | 4.980 | 4.950 | 4.967 | 246,845 | +0.01(+0.28%) |
May 21, 2014 | 4.945 | 4.961 | 4.929 | 4.953 | 168,918 | +0.03(+0.61%) |
May 20, 2014 | 4.934 | 4.937 | 4.907 | 4.923 | 242,289 | -0.01(-0.25%) |
May 19, 2014 | 4.937 | 4.953 | 4.920 | 4.935 | 189,590 | -0.02(-0.47%) |
May 16, 2014 | 4.956 | 4.967 | 4.926 | 4.959 | 106,448 | -0.02(-0.33%) |
May 15, 2014 | 4.972 | 5.010 | 4.945 | 4.975 | 315,734 | +0.01(+0.12%) |
May 14, 2014 | 4.974 | 4.984 | 4.958 | 4.969 | 354,442 | -0.01(-0.10%) |
May 13, 2014 | 4.974 | 4.979 | 4.969 | 4.974 | 138,144 | +0.01(+0.26%) |
May 12, 2014 | 4.966 | 4.979 | 4.945 | 4.961 | 270,626 | -0.01(-0.11%) |
May 09, 2014 | 4.974 | 4.974 | 4.953 | 4.966 | 57,006 | -0.00(-0.05%) |
May 08, 2014 | 4.969 | 5.003 | 4.958 | 4.969 | 190,704 | +0.01(+0.21%) |
May 07, 2014 | 4.966 | 4.984 | 4.948 | 4.958 | 302,100 | +0.04(+0.90%) |
May 06, 2014 | 4.928 | 4.928 | 4.914 | 4.914 | 56,035 | -0.03(-0.58%) |
May 05, 2014 | 4.924 | 4.953 | 4.906 | 4.943 | 148,677 | -0.04(-0.73%) |
May 02, 2014 | 4.927 | 4.979 | 4.904 | 4.979 | 187,405 | +0.02(+0.47%) |