Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.785 | 4.900 | 4.770 | 4.900 | 1,732 | +0.19(+4.03%) |
Jul 30, 2014 | 4.760 | 4.830 | 4.690 | 4.710 | 3,337 | -0.19(-3.88%) |
Jul 29, 2014 | 4.720 | 4.900 | 4.720 | 4.900 | 1,008 | +0.15(+3.16%) |
Jul 28, 2014 | 4.500 | 4.910 | 4.420 | 4.750 | 60,341 | -0.09(-1.86%) |
Jul 25, 2014 | 4.880 | 4.980 | 4.840 | 4.840 | 33,220 | -0.06(-1.22%) |
Jul 24, 2014 | 4.600 | 5.220 | 4.600 | 4.900 | 240,066 | +0.55(+12.64%) |
Jul 23, 2014 | 4.350 | 4.600 | 4.300 | 4.350 | 5,863 | -0.25(-5.43%) |
Jul 22, 2014 | 4.400 | 4.854 | 4.400 | 4.600 | 17,814 | +0.37(+8.75%) |
Jul 21, 2014 | 4.420 | 4.420 | 4.200 | 4.230 | 3,549 | -0.06(-1.40%) |
Jul 18, 2014 | 4.200 | 4.384 | 4.200 | 4.290 | 2,020 | +0.09(+2.14%) |
Jul 17, 2014 | 4.390 | 4.400 | 4.200 | 4.200 | 14,224 | -0.15(-3.45%) |
Jul 16, 2014 | 4.400 | 4.400 | 4.310 | 4.350 | 1,278 | -0.07(-1.51%) |
Jul 15, 2014 | 4.220 | 4.417 | 4.210 | 4.417 | 1,066 | +0.16(+3.68%) |
Jul 14, 2014 | 4.350 | 4.400 | 4.200 | 4.260 | 1,597 | +0.05(+1.19%) |
Jul 11, 2014 | 4.280 | 4.430 | 4.150 | 4.210 | 29,301 | +0.05(+1.20%) |
Jul 10, 2014 | 4.500 | 4.500 | 4.120 | 4.160 | 29,811 | -0.24(-5.45%) |
Jul 09, 2014 | 4.320 | 4.540 | 4.251 | 4.400 | 35,428 | -0.08(-1.79%) |
Jul 08, 2014 | 4.390 | 4.480 | 3.790 | 4.480 | 38,151 | +0.01(+0.22%) |
Jul 07, 2014 | 4.750 | 4.750 | 4.450 | 4.470 | 5,970 | -0.18(-3.87%) |
Jul 03, 2014 | 4.360 | 4.650 | 4.650 | 4.650 | 6,700 | +0.24(+5.44%) |
Jul 02, 2014 | 4.510 | 4.690 | 4.340 | 4.410 | 14,638 | -0.08(-1.78%) |
Jul 01, 2014 | 4.640 | 4.640 | 4.490 | 4.490 | 1,699 | -0.16(-3.44%) |
Jun 30, 2014 | 4.520 | 4.770 | 4.500 | 4.650 | 13,013 | +0.01(+0.22%) |
Jun 27, 2014 | 4.500 | 4.640 | 4.500 | 4.640 | 1,871 | +0.13(+2.89%) |
Jun 26, 2014 | 4.400 | 4.633 | 4.400 | 4.510 | 18,114 | -0.12(-2.59%) |
Jun 25, 2014 | 4.690 | 4.690 | 4.220 | 4.630 | 17,465 | -0.12(-2.53%) |
Jun 24, 2014 | 4.640 | 4.750 | 4.640 | 4.750 | 2,460 | +0.05(+1.06%) |
Jun 23, 2014 | 4.650 | 4.750 | 4.620 | 4.700 | 8,952 | +0.10(+2.17%) |
Jun 20, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 328 | -0.08(-1.71%) |
Jun 19, 2014 | 4.750 | 4.780 | 4.610 | 4.680 | 6,389 | -0.07(-1.47%) |
Jun 18, 2014 | 4.880 | 4.950 | 4.500 | 4.750 | 12,354 | +0.01(+0.21%) |
Jun 17, 2014 | 4.570 | 4.825 | 4.570 | 4.740 | 1,749 | +0.20(+4.41%) |
Jun 16, 2014 | 4.660 | 4.750 | 4.430 | 4.540 | 2,133 | -0.06(-1.30%) |
Jun 13, 2014 | 4.760 | 4.765 | 4.540 | 4.600 | 5,935 | -0.13(-2.75%) |
Jun 12, 2014 | 4.700 | 4.750 | 4.700 | 4.730 | 1,793 | -0.02(-0.42%) |
Jun 11, 2014 | 4.770 | 4.810 | 4.700 | 4.750 | 10,358 | -0.05(-1.04%) |
Jun 10, 2014 | 4.860 | 4.890 | 4.800 | 4.800 | 2,540 | -0.11(-2.24%) |
Jun 06, 2014 | 4.960 | 4.978 | 4.830 | 4.910 | 1,986 | +0.12(+2.46%) |
Jun 05, 2014 | 5.400 | 5.400 | 4.740 | 4.792 | 11,807 | -0.57(-10.60%) |
Jun 04, 2014 | 5.400 | 5.480 | 5.240 | 5.360 | 21,886 | -0.03(-0.56%) |
Jun 03, 2014 | 5.360 | 5.530 | 5.300 | 5.390 | 25,449 | +0.03(+0.56%) |
Jun 02, 2014 | 5.300 | 5.480 | 5.280 | 5.360 | 22,156 | +0.06(+1.13%) |
May 30, 2014 | 4.740 | 5.300 | 4.740 | 5.300 | 55,644 | +0.42(+8.61%) |
May 29, 2014 | 4.950 | 4.950 | 4.770 | 4.880 | 10,039 | -0.08(-1.61%) |
May 28, 2014 | 4.900 | 5.000 | 4.870 | 4.960 | 15,229 | -0.03(-0.60%) |
May 27, 2014 | 4.800 | 4.990 | 4.610 | 4.990 | 65,093 | +0.43(+9.41%) |
May 23, 2014 | 4.560 | 4.561 | 4.561 | 4.561 | 11,800 | -0.02(-0.41%) |
May 22, 2014 | 4.590 | 4.620 | 4.580 | 4.580 | 7,346 | -0.01(-0.22%) |
May 19, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.07(+1.55%) |
May 16, 2014 | 4.390 | 4.560 | 4.378 | 4.520 | 15,819 | +0.22(+5.11%) |
May 15, 2014 | 4.250 | 4.530 | 4.250 | 4.300 | 15,508 | -0.06(-1.37%) |
May 14, 2014 | 4.370 | 4.390 | 4.350 | 4.360 | 5,699 | +0.08(+1.83%) |
May 13, 2014 | 4.400 | 4.400 | 4.260 | 4.282 | 2,100 | -0.12(-2.69%) |
May 12, 2014 | 4.380 | 4.500 | 4.330 | 4.400 | 31,533 | +0.01(+0.23%) |
May 09, 2014 | 4.339 | 4.678 | 4.339 | 4.390 | 29,152 | +0.05(+1.15%) |
May 08, 2014 | 4.260 | 4.350 | 4.260 | 4.340 | 1,719 | +0.08(+1.88%) |
May 07, 2014 | 4.260 | 4.359 | 4.250 | 4.260 | 3,700 | -0.11(-2.52%) |
May 05, 2014 | 4.320 | 4.370 | 4.370 | 4.370 | 400 | -0.01(-0.23%) |
May 02, 2014 | 4.356 | 4.380 | 4.340 | 4.380 | 500 | +0.04(+0.92%) |