Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.488 | 3.495 | 3.334 | 3.404 | 96,083,456 | -0.31(-8.30%) |
Nov 26, 2014 | 3.761 | 3.712 | 3.712 | 3.712 | 88,459,384 | +0.07(+2.02%) |
Nov 25, 2014 | 3.880 | 3.897 | 3.624 | 3.638 | 165,953,040 | -0.04(-1.05%) |
Nov 24, 2014 | 3.887 | 3.890 | 3.652 | 3.677 | 172,822,560 | -0.12(-3.14%) |
Nov 21, 2014 | 3.547 | 3.852 | 3.530 | 3.796 | 217,355,680 | +0.40(+11.64%) |
Nov 20, 2014 | 3.418 | 3.484 | 3.323 | 3.400 | 119,030,312 | +0.08(+2.32%) |
Nov 19, 2014 | 3.383 | 3.400 | 3.271 | 3.323 | 118,693,720 | +0.02(+0.74%) |
Nov 18, 2014 | 3.232 | 3.365 | 3.080 | 3.299 | 192,483,696 | +0.03(+0.96%) |
Nov 17, 2014 | 3.470 | 3.481 | 3.246 | 3.267 | 141,240,784 | -0.22(-6.23%) |
Nov 14, 2014 | 3.365 | 3.516 | 3.330 | 3.484 | 181,857,056 | -0.09(-2.45%) |
Nov 13, 2014 | 3.719 | 3.740 | 3.533 | 3.572 | 116,015,192 | -0.13(-3.41%) |
Nov 12, 2014 | 3.733 | 3.862 | 3.682 | 3.698 | 90,886,208 | -0.03(-0.84%) |
Nov 11, 2014 | 3.624 | 3.733 | 3.589 | 3.729 | 104,411,424 | +0.01(+0.28%) |
Nov 10, 2014 | 3.789 | 3.817 | 3.687 | 3.719 | 97,652,232 | -0.10(-2.57%) |
Nov 07, 2014 | 3.712 | 3.887 | 3.705 | 3.817 | 135,172,656 | +0.06(+1.58%) |
Nov 06, 2014 | 3.736 | 3.778 | 3.699 | 3.757 | 143,185,968 | -0.15(-3.85%) |
Nov 05, 2014 | 3.880 | 3.964 | 3.852 | 3.908 | 88,436,440 | -0.06(-1.41%) |
Nov 04, 2014 | 3.950 | 4.013 | 3.852 | 3.964 | 94,913,520 | +0.02(+0.53%) |
Nov 03, 2014 | 4.058 | 4.065 | 3.901 | 3.943 | 105,839,040 | -0.15(-3.76%) |
Oct 31, 2014 | 3.985 | 4.149 | 3.946 | 4.097 | 127,192,312 | +0.13(+3.36%) |
Oct 30, 2014 | 4.037 | 4.076 | 3.915 | 3.964 | 124,778,632 | +0.04(+0.98%) |
Oct 29, 2014 | 4.030 | 4.079 | 3.806 | 3.925 | 168,454,704 | -0.16(-4.02%) |
Oct 28, 2014 | 4.058 | 4.135 | 3.999 | 4.090 | 156,663,248 | +0.18(+4.66%) |
Oct 27, 2014 | 3.792 | 3.971 | 3.782 | 3.908 | 470,861,632 | -0.62(-13.69%) |
Oct 24, 2014 | 4.426 | 4.615 | 4.377 | 4.528 | 199,165,552 | +0.29(+6.77%) |
Oct 23, 2014 | 4.395 | 4.456 | 4.202 | 4.240 | 233,160,672 | -0.25(-5.61%) |
Oct 22, 2014 | 4.612 | 4.739 | 4.472 | 4.493 | 110,428,368 | -0.13(-2.80%) |
Oct 21, 2014 | 4.458 | 4.752 | 4.458 | 4.622 | 229,103,456 | -0.28(-5.71%) |
Oct 20, 2014 | 4.979 | 5.091 | 4.865 | 4.902 | 129,926,352 | -0.33(-6.23%) |
Oct 17, 2014 | 5.182 | 5.307 | 5.105 | 5.228 | 111,397,120 | +0.15(+2.97%) |
Oct 16, 2014 | 5.032 | 5.266 | 5.014 | 5.077 | 137,679,488 | -0.37(-6.75%) |
Oct 15, 2014 | 5.617 | 5.666 | 5.287 | 5.445 | 212,308,704 | -0.54(-9.06%) |
Oct 14, 2014 | 5.897 | 6.168 | 5.844 | 5.988 | 127,008,024 | -0.06(-0.98%) |
Oct 13, 2014 | 5.925 | 6.177 | 5.879 | 6.047 | 153,945,936 | +0.58(+10.56%) |
Oct 10, 2014 | 5.750 | 5.802 | 5.470 | 5.470 | 139,012,576 | -0.40(-6.86%) |
Oct 09, 2014 | 5.918 | 5.995 | 5.803 | 5.872 | 142,475,008 | +0.09(+1.57%) |
Oct 08, 2014 | 5.953 | 5.956 | 5.417 | 5.781 | 197,963,600 | +0.02(+0.30%) |
Oct 07, 2014 | 5.690 | 5.974 | 5.606 | 5.764 | 202,091,632 | +0.23(+4.18%) |
Oct 06, 2014 | 5.687 | 5.722 | 5.463 | 5.533 | 278,835,872 | +0.64(+13.10%) |
Oct 03, 2014 | 4.724 | 4.962 | 4.633 | 4.892 | 114,740,792 | +0.20(+4.33%) |
Oct 02, 2014 | 4.731 | 4.801 | 4.556 | 4.689 | 139,573,152 | +0.03(+0.68%) |
Oct 01, 2014 | 4.773 | 4.874 | 4.626 | 4.657 | 197,285,488 | -0.31(-6.27%) |
Sep 30, 2014 | 4.934 | 5.042 | 4.811 | 4.969 | 157,234,480 | -0.18(-3.47%) |
Sep 29, 2014 | 5.764 | 5.214 | 5.088 | 5.147 | 160,490,512 | -0.62(-10.69%) |
Sep 26, 2014 | 5.494 | 5.823 | 5.459 | 5.764 | 84,900,408 | +0.32(+5.78%) |
Sep 25, 2014 | 5.515 | 5.561 | 5.420 | 5.449 | 67,424,848 | -0.16(-2.93%) |
Sep 24, 2014 | 5.547 | 5.690 | 5.441 | 5.613 | 73,390,808 | +0.04(+0.69%) |
Sep 23, 2014 | 5.638 | 5.795 | 5.487 | 5.575 | 91,894,584 | -0.07(-1.18%) |
Sep 22, 2014 | 5.543 | 5.671 | 5.484 | 5.641 | 115,337,584 | -0.23(-3.99%) |
Sep 19, 2014 | 5.981 | 6.005 | 5.792 | 5.876 | 72,351,216 | -0.11(-1.81%) |
Sep 18, 2014 | 6.114 | 6.174 | 5.942 | 5.984 | 89,028,280 | -0.18(-2.95%) |
Sep 17, 2014 | 6.331 | 6.334 | 6.135 | 6.166 | 94,616,000 | +0.04(+0.57%) |
Sep 16, 2014 | 6.019 | 6.334 | 5.998 | 6.131 | 152,071,760 | +0.34(+5.86%) |
Sep 15, 2014 | 5.722 | 5.862 | 5.708 | 5.792 | 89,007,368 | +0.06(+0.98%) |
Sep 12, 2014 | 5.942 | 6.016 | 5.641 | 5.736 | 151,581,456 | -0.44(-7.09%) |
Sep 11, 2014 | 6.170 | 6.292 | 6.075 | 6.173 | 95,354,328 | +0.09(+1.44%) |
Sep 10, 2014 | 6.149 | 6.240 | 5.974 | 6.086 | 101,447,960 | -0.16(-2.52%) |
Sep 09, 2014 | 6.429 | 6.499 | 6.174 | 6.243 | 101,704,480 | -0.18(-2.83%) |
Sep 08, 2014 | 6.947 | 6.951 | 6.366 | 6.425 | 174,761,168 | -0.36(-5.31%) |
Sep 05, 2014 | 6.839 | 6.947 | 6.667 | 6.786 | 93,540,792 | +0.02(+0.26%) |
Sep 04, 2014 | 6.891 | 7.105 | 6.762 | 6.769 | 108,078,904 | -0.34(-4.73%) |
Sep 03, 2014 | 7.294 | 7.332 | 6.989 | 7.105 | 110,337,912 | -0.13(-1.74%) |