Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.740 | 4.800 | 4.630 | 4.700 | 1,980,973 | -0.10(-2.08%) |
Jul 30, 2014 | 4.860 | 4.891 | 4.750 | 4.800 | 978,937 | +0.01(+0.21%) |
Jul 29, 2014 | 4.840 | 4.965 | 4.760 | 4.790 | 1,677,553 | -0.04(-0.83%) |
Jul 28, 2014 | 4.800 | 4.850 | 4.745 | 4.830 | 1,415,211 | +0.04(+0.84%) |
Jul 25, 2014 | 4.920 | 4.990 | 4.770 | 4.790 | 1,578,543 | -0.16(-3.23%) |
Jul 24, 2014 | 4.960 | 5.030 | 4.850 | 4.950 | 2,223,480 | +0.01(+0.20%) |
Jul 23, 2014 | 5.170 | 5.250 | 4.835 | 4.940 | 2,984,189 | -0.21(-4.08%) |
Jul 22, 2014 | 5.120 | 5.270 | 5.010 | 5.150 | 3,329,988 | +0.09(+1.78%) |
Jul 21, 2014 | 4.970 | 5.200 | 4.850 | 5.060 | 9,870,485 | +0.69(+15.79%) |
Jul 18, 2014 | 4.240 | 4.400 | 4.230 | 4.370 | 981,141 | +0.13(+3.07%) |
Jul 17, 2014 | 4.320 | 4.359 | 4.225 | 4.240 | 1,280,269 | -0.14(-3.20%) |
Jul 16, 2014 | 4.520 | 4.580 | 4.350 | 4.380 | 1,652,223 | -0.12(-2.67%) |
Jul 15, 2014 | 4.410 | 4.550 | 4.335 | 4.500 | 2,020,407 | +0.08(+1.81%) |
Jul 14, 2014 | 4.420 | 4.480 | 4.390 | 4.420 | 2,140,385 | +0.04(+0.91%) |
Jul 11, 2014 | 4.220 | 4.400 | 4.200 | 4.380 | 2,901,501 | +0.14(+3.30%) |
Jul 10, 2014 | 4.200 | 4.270 | 4.160 | 4.240 | 1,263,271 | -0.01(-0.24%) |
Jul 09, 2014 | 4.340 | 4.400 | 4.240 | 4.250 | 1,008,761 | -0.01(-0.23%) |
Jul 08, 2014 | 4.320 | 4.370 | 4.109 | 4.260 | 2,242,407 | -0.09(-2.07%) |
Jul 07, 2014 | 4.400 | 4.470 | 4.320 | 4.350 | 1,008,860 | -0.07(-1.58%) |
Jul 03, 2014 | 4.380 | 4.420 | 4.420 | 4.420 | 1,290,600 | +0.07(+1.61%) |
Jul 02, 2014 | 4.450 | 4.490 | 4.340 | 4.350 | 1,442,492 | -0.10(-2.25%) |
Jul 01, 2014 | 4.450 | 4.510 | 4.380 | 4.450 | 1,904,788 | +0.01(+0.23%) |
Jun 30, 2014 | 4.280 | 4.450 | 4.260 | 4.440 | 1,540,589 | +0.18(+4.23%) |
Jun 27, 2014 | 4.270 | 4.350 | 4.230 | 4.260 | 2,585,565 | -0.02(-0.47%) |
Jun 26, 2014 | 4.390 | 4.390 | 4.190 | 4.280 | 1,123,443 | -0.08(-1.83%) |
Jun 25, 2014 | 4.220 | 4.390 | 4.220 | 4.360 | 1,469,486 | +0.12(+2.83%) |
Jun 24, 2014 | 4.140 | 4.360 | 4.140 | 4.240 | 2,343,686 | +0.09(+2.17%) |
Jun 23, 2014 | 4.190 | 4.240 | 4.110 | 4.150 | 1,014,250 | -0.05(-1.19%) |
Jun 20, 2014 | 4.110 | 4.215 | 4.040 | 4.200 | 1,934,168 | +0.12(+2.82%) |
Jun 19, 2014 | 4.140 | 4.150 | 4.000 | 4.085 | 1,627,694 | -0.08(-1.80%) |
Jun 18, 2014 | 4.170 | 4.190 | 4.085 | 4.160 | 729,088 | +0.00(+0.00%) |
Jun 17, 2014 | 4.120 | 4.210 | 4.115 | 4.160 | 915,960 | +0.06(+1.46%) |
Jun 16, 2014 | 4.110 | 4.160 | 4.060 | 4.100 | 2,686,619 | -0.04(-0.97%) |
Jun 13, 2014 | 4.130 | 4.160 | 4.055 | 4.140 | 621,864 | +0.04(+0.98%) |
Jun 12, 2014 | 4.170 | 4.199 | 4.080 | 4.100 | 1,155,455 | -0.06(-1.44%) |
Jun 11, 2014 | 4.150 | 4.230 | 4.140 | 4.160 | 1,146,726 | -0.03(-0.72%) |
Jun 10, 2014 | 4.150 | 4.215 | 4.095 | 4.190 | 1,148,699 | +0.08(+1.95%) |
Jun 06, 2014 | 4.100 | 4.130 | 4.060 | 4.110 | 1,282,309 | +0.04(+0.98%) |
Jun 05, 2014 | 4.000 | 4.110 | 3.970 | 4.070 | 2,047,149 | +0.09(+2.26%) |
Jun 04, 2014 | 3.800 | 3.980 | 3.795 | 3.980 | 3,695,141 | +0.20(+5.29%) |
Jun 03, 2014 | 3.860 | 3.930 | 3.730 | 3.780 | 2,844,775 | -0.07(-1.82%) |
Jun 02, 2014 | 4.020 | 4.050 | 3.820 | 3.850 | 2,011,172 | -0.13(-3.27%) |
May 30, 2014 | 4.000 | 4.110 | 3.910 | 3.980 | 2,502,277 | -0.01(-0.25%) |
May 29, 2014 | 4.000 | 4.060 | 3.860 | 3.990 | 2,853,542 | +0.02(+0.50%) |
May 28, 2014 | 4.170 | 4.170 | 3.960 | 3.970 | 1,926,824 | -0.19(-4.57%) |
May 27, 2014 | 4.210 | 4.235 | 4.060 | 4.160 | 1,836,754 | +0.20(+5.05%) |
May 23, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 1,353,100 | -0.02(-0.50%) |
May 22, 2014 | 4.030 | 4.050 | 3.950 | 3.980 | 755,421 | -0.02(-0.50%) |
May 21, 2014 | 4.210 | 4.210 | 3.965 | 4.000 | 1,914,945 | -0.20(-4.76%) |
May 20, 2014 | 4.270 | 4.280 | 4.130 | 4.200 | 1,408,950 | -0.04(-0.94%) |
May 19, 2014 | 4.080 | 4.320 | 4.060 | 4.240 | 2,080,372 | +0.15(+3.67%) |
May 16, 2014 | 4.090 | 4.200 | 3.940 | 4.090 | 1,786,954 | +0.06(+1.49%) |
May 15, 2014 | 3.840 | 4.065 | 3.730 | 4.030 | 2,879,578 | +0.19(+4.95%) |
May 14, 2014 | 3.780 | 3.875 | 3.780 | 3.840 | 1,297,460 | +0.04(+1.05%) |
May 13, 2014 | 3.880 | 3.890 | 3.780 | 3.800 | 1,182,407 | -0.06(-1.55%) |
May 12, 2014 | 3.730 | 3.950 | 3.730 | 3.860 | 3,039,442 | +0.18(+4.89%) |
May 09, 2014 | 3.540 | 3.720 | 3.530 | 3.680 | 3,283,589 | +0.13(+3.66%) |
May 08, 2014 | 3.900 | 4.030 | 3.540 | 3.550 | 6,192,730 | -0.40(-10.13%) |
May 07, 2014 | 4.560 | 4.650 | 3.800 | 3.950 | 9,339,039 | -1.38(-25.89%) |
May 06, 2014 | 5.550 | 5.600 | 5.310 | 5.330 | 3,689,600 | -0.23(-4.14%) |
May 05, 2014 | 5.500 | 5.570 | 5.450 | 5.560 | 2,143,301 | +0.03(+0.54%) |
May 02, 2014 | 5.540 | 5.570 | 5.471 | 5.530 | 1,760,739 | -0.02(-0.36%) |