Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,999,375 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,833,188 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,810,844 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.941 | 14,162,962 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.869 | 4.911 | 20,720,656 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,010,742 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.840 | 4.753 | 4.804 | 25,023,542 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,728,076 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.760 | 4.678 | 4.708 | 16,599,584 | -0.02(-0.45%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.632 | 4.730 | 16,758,063 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.674 | 23,560,784 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,328,052 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.784 | 4.687 | 4.729 | 22,273,790 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,665,442 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,142,836 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,197,508 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,099,388 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,667,904 | +0.06(+1.31%) |
Nov 03, 2014 | 4.779 | 4.796 | 4.726 | 4.750 | 32,286,054 | +0.08(+1.69%) |
Oct 31, 2014 | 4.571 | 4.674 | 4.547 | 4.671 | 26,806,108 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.411 | 4.468 | 17,804,956 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.533 | 4.456 | 4.496 | 17,604,390 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,139,106 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.418 | 4.420 | 15,175,200 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,978,390 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.320 | 4.371 | 22,428,976 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.387 | 4.277 | 4.277 | 25,047,784 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.380 | 36,718,712 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.136 | 4.200 | 20,950,414 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.164 | 30,404,592 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.086 | 4.172 | 36,718,596 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,293,700 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.219 | 4.045 | 4.106 | 39,385,476 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.136 | 4.009 | 4.013 | 41,582,588 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.026 | 4.027 | 72,301,632 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.282 | 32,100,246 | -0.08(-1.92%) |
Oct 08, 2014 | 4.282 | 4.387 | 4.248 | 4.365 | 27,207,758 | +0.08(+1.87%) |
Oct 07, 2014 | 4.313 | 4.354 | 4.280 | 4.285 | 31,571,328 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.411 | 4.303 | 4.332 | 20,813,934 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.435 | 4.358 | 4.358 | 25,008,266 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,221,968 | -0.02(-0.44%) |
Oct 01, 2014 | 4.418 | 4.449 | 4.356 | 4.368 | 36,703,860 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.411 | 28,989,094 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.458 | 4.357 | 4.426 | 21,808,696 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,222,556 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,209,724 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.490 | 4.523 | 16,690,214 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,512,030 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.516 | 23,159,876 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.666 | 4.559 | 4.561 | 62,885,592 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.592 | 4.647 | 22,965,456 | +0.07(+1.51%) |
Sep 17, 2014 | 4.564 | 4.621 | 4.542 | 4.578 | 18,152,776 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.600 | 4.482 | 4.574 | 22,999,996 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.490 | 4.509 | 30,761,754 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,455,080 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,219,310 | -0.05(-1.02%) |
Sep 10, 2014 | 4.698 | 4.706 | 4.644 | 4.688 | 18,026,590 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.741 | 4.666 | 4.671 | 20,767,832 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,390,144 | -0.04(-0.90%) |
Sep 05, 2014 | 4.784 | 4.805 | 4.743 | 4.774 | 26,541,028 | -0.01(-0.30%) |
Sep 04, 2014 | 4.698 | 4.817 | 4.695 | 4.788 | 51,433,988 | +0.08(+1.75%) |
Sep 03, 2014 | 4.686 | 4.721 | 4.654 | 4.706 | 27,133,068 | +0.05(+0.97%) |