Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.303 | 4.352 | 4.231 | 4.315 | 50,945,456 | -0.11(-2.53%) |
Sep 29, 2014 | 4.430 | 4.554 | 4.415 | 4.427 | 63,317,448 | -0.40(-8.37%) |
Sep 26, 2014 | 4.663 | 4.856 | 4.648 | 4.831 | 31,606,464 | +0.21(+4.44%) |
Sep 25, 2014 | 4.772 | 4.781 | 4.626 | 4.626 | 35,861,116 | -0.23(-4.74%) |
Sep 24, 2014 | 4.756 | 4.872 | 4.704 | 4.856 | 22,795,438 | +0.07(+1.56%) |
Sep 23, 2014 | 4.819 | 4.890 | 4.738 | 4.781 | 31,298,040 | -0.04(-0.90%) |
Sep 22, 2014 | 4.791 | 4.844 | 4.756 | 4.825 | 25,740,952 | -0.11(-2.27%) |
Sep 19, 2014 | 5.070 | 5.070 | 4.917 | 4.937 | 22,777,024 | -0.12(-2.46%) |
Sep 18, 2014 | 5.117 | 5.133 | 5.024 | 5.061 | 24,184,966 | -0.09(-1.81%) |
Sep 17, 2014 | 5.276 | 5.282 | 5.144 | 5.154 | 32,257,818 | -0.04(-0.84%) |
Sep 16, 2014 | 5.195 | 5.350 | 5.167 | 5.198 | 35,948,484 | +0.18(+3.59%) |
Sep 15, 2014 | 4.903 | 5.024 | 4.899 | 5.018 | 32,611,824 | +0.09(+1.77%) |
Sep 12, 2014 | 5.067 | 5.080 | 4.865 | 4.931 | 64,608,592 | -0.27(-5.20%) |
Sep 11, 2014 | 5.217 | 5.263 | 5.170 | 5.201 | 20,270,150 | -0.01(-0.12%) |
Sep 10, 2014 | 5.223 | 5.229 | 5.123 | 5.207 | 37,539,668 | -0.04(-0.77%) |
Sep 09, 2014 | 5.341 | 5.375 | 5.220 | 5.248 | 42,210,004 | -0.19(-3.43%) |
Sep 08, 2014 | 5.643 | 5.655 | 5.406 | 5.434 | 33,414,980 | -0.17(-3.10%) |
Sep 05, 2014 | 5.574 | 5.615 | 5.531 | 5.608 | 31,758,968 | +0.05(+0.95%) |
Sep 04, 2014 | 5.599 | 5.694 | 5.517 | 5.555 | 34,086,152 | -0.13(-2.24%) |
Sep 03, 2014 | 5.726 | 5.748 | 5.565 | 5.683 | 51,514,532 | -0.01(-0.22%) |
Sep 02, 2014 | 5.543 | 5.711 | 5.518 | 5.695 | 42,099,984 | +0.10(+1.78%) |
Aug 29, 2014 | 5.512 | 5.596 | 5.596 | 5.596 | 40,105,660 | +0.15(+2.74%) |
Aug 28, 2014 | 5.481 | 5.490 | 5.391 | 5.447 | 39,812,848 | -0.04(-0.68%) |
Aug 27, 2014 | 5.347 | 5.499 | 5.344 | 5.484 | 50,697,068 | +0.20(+3.70%) |
Aug 26, 2014 | 5.257 | 5.294 | 5.192 | 5.288 | 38,305,372 | +0.10(+1.86%) |
Aug 25, 2014 | 5.142 | 5.201 | 5.126 | 5.192 | 22,388,440 | +0.09(+1.77%) |
Aug 22, 2014 | 5.148 | 5.151 | 5.060 | 5.102 | 16,639,186 | -0.08(-1.56%) |
Aug 21, 2014 | 5.186 | 5.195 | 5.126 | 5.182 | 23,233,690 | +0.03(+0.54%) |
Aug 20, 2014 | 5.126 | 5.186 | 5.108 | 5.154 | 25,648,826 | +0.01(+0.18%) |
Aug 19, 2014 | 4.974 | 5.161 | 4.952 | 5.145 | 41,202,024 | +0.17(+3.44%) |
Aug 18, 2014 | 4.931 | 4.987 | 4.893 | 4.974 | 37,071,064 | +0.09(+1.91%) |
Aug 15, 2014 | 4.878 | 4.915 | 4.844 | 4.881 | 38,701,644 | +0.08(+1.75%) |
Aug 14, 2014 | 4.738 | 4.803 | 4.729 | 4.797 | 38,836,648 | +0.04(+0.85%) |
Aug 13, 2014 | 4.884 | 4.906 | 4.722 | 4.756 | 46,439,480 | -0.09(-1.92%) |
Aug 12, 2014 | 4.816 | 4.881 | 4.797 | 4.850 | 31,998,860 | +0.00(+0.06%) |
Aug 11, 2014 | 4.803 | 4.862 | 4.763 | 4.847 | 36,499,024 | +0.11(+2.30%) |
Aug 08, 2014 | 4.732 | 4.766 | 4.657 | 4.738 | 26,563,948 | -0.06(-1.17%) |
Aug 07, 2014 | 4.906 | 4.906 | 4.756 | 4.794 | 22,926,636 | -0.09(-1.78%) |
Aug 06, 2014 | 4.881 | 4.952 | 4.831 | 4.881 | 30,256,790 | -0.01(-0.25%) |
Aug 05, 2014 | 4.943 | 4.971 | 4.872 | 4.893 | 26,314,582 | +0.01(+0.25%) |
Aug 04, 2014 | 4.850 | 4.881 | 4.750 | 4.881 | 24,187,130 | +0.09(+1.82%) |
Aug 01, 2014 | 4.784 | 4.816 | 4.722 | 4.794 | 23,413,134 | +0.01(+0.13%) |
Jul 31, 2014 | 4.853 | 4.870 | 4.749 | 4.788 | 24,847,842 | -0.15(-3.02%) |
Jul 30, 2014 | 4.962 | 4.971 | 4.890 | 4.937 | 32,968,238 | -0.02(-0.50%) |
Jul 29, 2014 | 4.903 | 5.055 | 4.903 | 4.962 | 30,643,788 | +0.01(+0.25%) |
Jul 28, 2014 | 4.952 | 4.968 | 4.915 | 4.949 | 25,834,306 | -0.03(-0.62%) |
Jul 25, 2014 | 5.008 | 5.021 | 4.931 | 4.980 | 20,613,210 | -0.04(-0.74%) |
Jul 24, 2014 | 4.931 | 5.033 | 4.924 | 5.018 | 28,651,554 | +0.08(+1.57%) |
Jul 23, 2014 | 4.893 | 4.959 | 4.887 | 4.940 | 24,210,764 | -0.04(-0.75%) |
Jul 22, 2014 | 4.962 | 4.987 | 4.896 | 4.977 | 33,149,078 | +0.02(+0.50%) |
Jul 21, 2014 | 4.859 | 4.983 | 4.850 | 4.952 | 30,787,978 | +0.09(+1.85%) |
Jul 18, 2014 | 4.781 | 4.912 | 4.766 | 4.862 | 45,427,032 | +0.28(+6.11%) |
Jul 17, 2014 | 4.648 | 4.682 | 4.554 | 4.582 | 26,368,552 | -0.07(-1.60%) |
Jul 16, 2014 | 4.732 | 4.766 | 4.620 | 4.657 | 29,575,100 | -0.12(-2.60%) |
Jul 15, 2014 | 4.753 | 4.809 | 4.722 | 4.781 | 22,892,070 | +0.03(+0.72%) |
Jul 14, 2014 | 4.663 | 4.775 | 4.654 | 4.747 | 29,734,036 | +0.12(+2.69%) |
Jul 11, 2014 | 4.592 | 4.657 | 4.561 | 4.623 | 22,603,706 | +0.00(+0.07%) |
Jul 10, 2014 | 4.492 | 4.632 | 4.439 | 4.620 | 36,263,144 | +0.09(+1.92%) |
Jul 09, 2014 | 4.418 | 4.610 | 4.415 | 4.533 | 39,863,188 | +0.13(+2.89%) |
Jul 08, 2014 | 4.474 | 4.480 | 4.405 | 4.405 | 16,278,167 | -0.02(-0.42%) |
Jul 07, 2014 | 4.421 | 4.455 | 4.393 | 4.424 | 29,490,306 | -0.01(-0.28%) |
Jul 03, 2014 | 4.380 | 4.436 | 4.436 | 4.436 | 24,696,884 | +0.03(+0.78%) |
Jul 02, 2014 | 4.483 | 4.486 | 4.387 | 4.402 | 28,785,724 | -0.10(-2.14%) |