Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.079 | 5.166 | 5.031 | 5.104 | 65,286,272 | +0.00(+0.07%) |
Oct 30, 2014 | 4.986 | 5.128 | 4.969 | 5.100 | 54,358,952 | +0.47(+10.07%) |
Oct 29, 2014 | 4.827 | 4.844 | 4.588 | 4.633 | 42,151,964 | -0.10(-2.12%) |
Oct 28, 2014 | 4.609 | 4.744 | 4.575 | 4.734 | 53,713,156 | +0.29(+6.45%) |
Oct 27, 2014 | 4.312 | 4.464 | 4.665 | 4.447 | 120,282,784 | -0.22(-4.67%) |
Oct 24, 2014 | 4.550 | 4.791 | 4.530 | 4.665 | 61,462,936 | +0.18(+4.09%) |
Oct 23, 2014 | 4.533 | 4.613 | 4.395 | 4.481 | 84,918,480 | -0.20(-4.28%) |
Oct 22, 2014 | 4.744 | 4.810 | 4.647 | 4.682 | 39,913,732 | -0.05(-1.10%) |
Oct 21, 2014 | 4.685 | 4.765 | 4.647 | 4.734 | 64,860,100 | -0.28(-5.59%) |
Oct 20, 2014 | 5.045 | 5.097 | 4.983 | 5.014 | 40,029,060 | -0.20(-3.78%) |
Oct 17, 2014 | 5.079 | 5.228 | 5.028 | 5.211 | 41,758,368 | +0.22(+4.36%) |
Oct 16, 2014 | 4.938 | 5.138 | 4.934 | 4.993 | 40,950,088 | -0.20(-3.86%) |
Oct 15, 2014 | 5.277 | 5.290 | 4.927 | 5.194 | 74,735,960 | -0.34(-6.12%) |
Oct 14, 2014 | 5.404 | 5.606 | 5.356 | 5.532 | 47,214,672 | +0.07(+1.27%) |
Oct 13, 2014 | 5.297 | 5.576 | 5.283 | 5.463 | 45,548,132 | +0.44(+8.74%) |
Oct 10, 2014 | 5.187 | 5.197 | 5.014 | 5.024 | 46,088,780 | -0.30(-5.65%) |
Oct 09, 2014 | 5.342 | 5.391 | 5.266 | 5.325 | 48,067,464 | +0.07(+1.32%) |
Oct 08, 2014 | 5.346 | 5.346 | 5.079 | 5.256 | 70,456,496 | -0.02(-0.33%) |
Oct 07, 2014 | 5.356 | 5.356 | 5.194 | 5.273 | 95,679,680 | +0.08(+1.60%) |
Oct 06, 2014 | 5.508 | 5.532 | 5.183 | 5.190 | 119,610,632 | +0.32(+6.53%) |
Oct 03, 2014 | 4.737 | 4.879 | 4.709 | 4.872 | 58,060,520 | +0.14(+2.92%) |
Oct 02, 2014 | 4.692 | 4.798 | 4.543 | 4.734 | 75,203,448 | +0.15(+3.32%) |
Oct 01, 2014 | 4.678 | 4.730 | 4.568 | 4.582 | 48,295,528 | -0.22(-4.54%) |
Sep 30, 2014 | 4.786 | 4.841 | 4.706 | 4.799 | 45,804,256 | -0.12(-2.53%) |
Sep 29, 2014 | 4.927 | 5.066 | 4.910 | 4.924 | 56,927,716 | -0.45(-8.37%) |
Sep 26, 2014 | 5.187 | 5.401 | 5.169 | 5.373 | 28,416,870 | +0.23(+4.44%) |
Sep 25, 2014 | 5.308 | 5.318 | 5.145 | 5.145 | 32,242,162 | -0.26(-4.74%) |
Sep 24, 2014 | 5.290 | 5.418 | 5.232 | 5.401 | 20,495,018 | +0.08(+1.56%) |
Sep 23, 2014 | 5.360 | 5.439 | 5.270 | 5.318 | 28,139,572 | -0.05(-0.90%) |
Sep 22, 2014 | 5.328 | 5.387 | 5.290 | 5.366 | 23,143,282 | -0.12(-2.27%) |
Sep 19, 2014 | 5.640 | 5.640 | 5.468 | 5.491 | 20,478,460 | -0.14(-2.46%) |
Sep 18, 2014 | 5.691 | 5.709 | 5.588 | 5.629 | 21,744,320 | -0.10(-1.81%) |
Sep 17, 2014 | 5.868 | 5.875 | 5.721 | 5.733 | 29,002,494 | -0.05(-0.84%) |
Sep 16, 2014 | 5.778 | 5.951 | 5.747 | 5.781 | 32,320,712 | +0.20(+3.59%) |
Sep 15, 2014 | 5.453 | 5.588 | 5.449 | 5.581 | 29,320,776 | +0.10(+1.77%) |
Sep 12, 2014 | 5.636 | 5.650 | 5.411 | 5.484 | 58,088,560 | -0.30(-5.20%) |
Sep 11, 2014 | 5.802 | 5.854 | 5.750 | 5.785 | 18,224,572 | -0.01(-0.12%) |
Sep 10, 2014 | 5.809 | 5.816 | 5.698 | 5.792 | 33,751,324 | -0.04(-0.77%) |
Sep 09, 2014 | 5.940 | 5.978 | 5.806 | 5.837 | 37,950,348 | -0.21(-3.43%) |
Sep 08, 2014 | 6.276 | 6.290 | 6.013 | 6.044 | 30,042,880 | -0.19(-3.10%) |
Sep 05, 2014 | 6.200 | 6.245 | 6.151 | 6.238 | 28,553,986 | +0.06(+0.95%) |
Sep 04, 2014 | 6.227 | 6.333 | 6.136 | 6.179 | 30,646,320 | -0.14(-2.24%) |
Sep 03, 2014 | 6.369 | 6.393 | 6.189 | 6.321 | 46,315,900 | -0.01(-0.22%) |
Sep 02, 2014 | 6.165 | 6.352 | 6.138 | 6.335 | 37,851,432 | +0.11(+1.78%) |
Aug 29, 2014 | 6.131 | 6.224 | 6.224 | 6.224 | 36,058,364 | +0.17(+2.74%) |
Aug 28, 2014 | 6.096 | 6.106 | 5.996 | 6.058 | 35,795,104 | -0.04(-0.68%) |
Aug 27, 2014 | 5.947 | 6.117 | 5.944 | 6.099 | 45,580,932 | +0.22(+3.70%) |
Aug 26, 2014 | 5.847 | 5.889 | 5.774 | 5.882 | 34,439,752 | +0.11(+1.86%) |
Aug 25, 2014 | 5.719 | 5.785 | 5.702 | 5.774 | 20,129,092 | +0.10(+1.77%) |
Aug 22, 2014 | 5.726 | 5.729 | 5.628 | 5.674 | 14,960,028 | -0.09(-1.56%) |
Aug 21, 2014 | 5.768 | 5.778 | 5.702 | 5.764 | 20,889,042 | +0.03(+0.54%) |
Aug 20, 2014 | 5.702 | 5.768 | 5.681 | 5.733 | 23,060,454 | +0.01(+0.18%) |
Aug 19, 2014 | 5.532 | 5.740 | 5.508 | 5.723 | 37,044,084 | +0.19(+3.44%) |
Aug 18, 2014 | 5.484 | 5.546 | 5.443 | 5.532 | 33,330,006 | +0.10(+1.91%) |
Aug 15, 2014 | 5.425 | 5.467 | 5.387 | 5.429 | 34,796,036 | +0.09(+1.75%) |
Aug 14, 2014 | 5.270 | 5.342 | 5.259 | 5.335 | 34,917,416 | +0.04(+0.85%) |
Aug 13, 2014 | 5.432 | 5.456 | 5.252 | 5.290 | 41,753,000 | -0.10(-1.92%) |
Aug 12, 2014 | 5.356 | 5.429 | 5.335 | 5.394 | 28,769,670 | +0.00(+0.06%) |
Aug 11, 2014 | 5.342 | 5.408 | 5.297 | 5.391 | 32,815,696 | +0.12(+2.30%) |
Aug 08, 2014 | 5.263 | 5.301 | 5.180 | 5.270 | 23,883,224 | -0.06(-1.17%) |
Aug 07, 2014 | 5.456 | 5.456 | 5.290 | 5.332 | 20,612,976 | -0.10(-1.78%) |
Aug 06, 2014 | 5.429 | 5.508 | 5.373 | 5.429 | 27,203,402 | -0.01(-0.25%) |
Aug 05, 2014 | 5.498 | 5.529 | 5.418 | 5.443 | 23,659,024 | +0.01(+0.25%) |
Aug 04, 2014 | 5.394 | 5.429 | 5.283 | 5.429 | 21,746,266 | +0.10(+1.82%) |