Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.100 | 5.150 | 5.060 | 5.120 | 5,499,067 | +0.05(+0.99%) |
Nov 26, 2014 | 5.010 | 5.070 | 5.070 | 5.070 | 8,418,800 | -0.02(-0.39%) |
Nov 25, 2014 | 4.850 | 5.110 | 4.840 | 5.090 | 24,794,424 | +0.20(+4.09%) |
Nov 24, 2014 | 4.990 | 5.000 | 4.860 | 4.890 | 18,811,526 | -0.07(-1.41%) |
Nov 21, 2014 | 4.840 | 4.970 | 4.810 | 4.960 | 15,188,593 | +0.13(+2.69%) |
Nov 20, 2014 | 4.700 | 4.890 | 4.640 | 4.830 | 16,678,854 | +0.12(+2.55%) |
Nov 19, 2014 | 4.795 | 4.795 | 4.690 | 4.710 | 13,315,655 | -0.05(-1.05%) |
Nov 18, 2014 | 4.900 | 4.910 | 4.750 | 4.760 | 18,383,468 | -0.15(-3.05%) |
Nov 17, 2014 | 5.020 | 5.050 | 4.900 | 4.910 | 12,922,117 | -0.14(-2.77%) |
Nov 14, 2014 | 5.015 | 5.100 | 5.000 | 5.050 | 17,308,728 | +0.05(+1.00%) |
Nov 13, 2014 | 5.030 | 5.070 | 4.970 | 5.000 | 19,337,348 | +0.00(+0.00%) |
Nov 12, 2014 | 4.890 | 5.190 | 4.840 | 5.000 | 39,075,952 | +0.11(+2.25%) |
Nov 11, 2014 | 4.910 | 4.940 | 4.820 | 4.890 | 24,426,288 | +0.01(+0.20%) |
Nov 10, 2014 | 4.760 | 4.900 | 4.720 | 4.880 | 24,700,760 | +0.16(+3.39%) |
Nov 07, 2014 | 4.715 | 4.810 | 4.680 | 4.720 | 27,541,664 | +0.03(+0.64%) |
Nov 06, 2014 | 4.940 | 4.940 | 4.650 | 4.690 | 45,492,520 | -0.23(-4.67%) |
Nov 05, 2014 | 5.130 | 5.180 | 4.910 | 4.920 | 42,566,384 | -0.26(-5.02%) |
Nov 04, 2014 | 5.440 | 5.460 | 4.860 | 5.180 | 160,661,840 | -1.02(-16.45%) |
Nov 03, 2014 | 5.915 | 6.250 | 5.910 | 6.200 | 36,094,748 | +0.27(+4.55%) |
Oct 31, 2014 | 6.030 | 6.080 | 5.910 | 5.930 | 30,141,828 | -0.07(-1.17%) |
Oct 30, 2014 | 6.100 | 6.110 | 5.970 | 6.000 | 31,508,156 | +0.00(+0.00%) |
Oct 29, 2014 | 6.045 | 6.090 | 5.980 | 6.000 | 17,349,012 | -0.04(-0.66%) |
Oct 28, 2014 | 6.100 | 6.190 | 6.000 | 6.040 | 33,264,612 | +0.00(+0.00%) |
Oct 27, 2014 | 6.090 | 6.110 | 6.010 | 6.040 | 9,300,274 | -0.04(-0.66%) |
Oct 24, 2014 | 6.130 | 6.140 | 6.040 | 6.080 | 10,993,093 | -0.01(-0.16%) |
Oct 23, 2014 | 6.100 | 6.180 | 6.060 | 6.090 | 14,043,072 | +0.03(+0.50%) |
Oct 22, 2014 | 6.270 | 6.300 | 6.040 | 6.060 | 19,730,252 | -0.18(-2.88%) |
Oct 21, 2014 | 6.140 | 6.270 | 6.120 | 6.240 | 17,437,296 | +0.14(+2.30%) |
Oct 20, 2014 | 6.000 | 6.150 | 6.000 | 6.100 | 10,771,817 | +0.07(+1.16%) |
Oct 17, 2014 | 6.000 | 6.080 | 5.981 | 6.030 | 19,864,680 | +0.09(+1.52%) |
Oct 16, 2014 | 5.920 | 6.120 | 5.920 | 5.940 | 26,987,668 | -0.17(-2.78%) |
Oct 15, 2014 | 5.990 | 6.120 | 5.830 | 6.110 | 20,419,468 | +0.07(+1.16%) |
Oct 14, 2014 | 5.840 | 6.090 | 5.830 | 6.040 | 23,116,368 | +0.14(+2.37%) |
Oct 13, 2014 | 5.770 | 6.040 | 5.770 | 5.900 | 23,797,708 | +0.10(+1.72%) |
Oct 10, 2014 | 5.920 | 5.980 | 5.710 | 5.800 | 20,462,048 | -0.18(-3.01%) |
Oct 09, 2014 | 6.060 | 6.155 | 5.950 | 5.980 | 19,244,184 | -0.09(-1.48%) |
Oct 08, 2014 | 5.970 | 6.090 | 5.810 | 6.070 | 25,374,926 | +0.03(+0.50%) |
Oct 07, 2014 | 5.930 | 6.120 | 5.880 | 6.040 | 15,247,793 | +0.04(+0.67%) |
Oct 06, 2014 | 6.280 | 6.330 | 5.970 | 6.000 | 28,110,844 | -0.25(-4.00%) |
Oct 03, 2014 | 6.270 | 6.310 | 6.140 | 6.250 | 20,725,428 | +0.00(+0.00%) |
Oct 02, 2014 | 6.250 | 6.320 | 6.150 | 6.250 | 19,926,222 | +0.00(+0.00%) |
Oct 01, 2014 | 6.390 | 6.450 | 6.230 | 6.250 | 19,948,080 | -0.09(-1.42%) |
Sep 30, 2014 | 6.350 | 6.460 | 6.300 | 6.340 | 14,600,270 | -0.01(-0.16%) |
Sep 29, 2014 | 6.330 | 6.430 | 6.300 | 6.350 | 11,169,279 | -0.07(-1.09%) |
Sep 26, 2014 | 6.410 | 6.480 | 6.260 | 6.420 | 22,994,508 | +0.03(+0.47%) |
Sep 25, 2014 | 6.690 | 6.690 | 6.340 | 6.390 | 22,822,012 | -0.25(-3.77%) |
Sep 24, 2014 | 6.710 | 6.780 | 6.610 | 6.640 | 12,487,834 | -0.03(-0.45%) |
Sep 23, 2014 | 6.690 | 6.750 | 6.560 | 6.670 | 16,190,327 | -0.13(-1.91%) |
Sep 22, 2014 | 6.840 | 6.860 | 6.720 | 6.800 | 16,726,173 | -0.08(-1.16%) |
Sep 19, 2014 | 6.860 | 6.980 | 6.810 | 6.880 | 25,873,120 | +0.03(+0.44%) |
Sep 18, 2014 | 6.690 | 6.870 | 6.600 | 6.850 | 20,245,564 | +0.16(+2.39%) |
Sep 17, 2014 | 6.750 | 6.820 | 6.590 | 6.690 | 21,501,528 | -0.08(-1.18%) |
Sep 16, 2014 | 6.840 | 6.870 | 6.630 | 6.770 | 35,806,880 | -0.17(-2.45%) |
Sep 15, 2014 | 7.030 | 7.030 | 6.860 | 6.940 | 31,781,708 | -0.06(-0.86%) |
Sep 12, 2014 | 6.870 | 7.150 | 6.870 | 7.000 | 99,785,112 | +0.43(+6.54%) |
Sep 11, 2014 | 6.070 | 6.700 | 5.970 | 6.570 | 79,397,368 | +0.42(+6.83%) |
Sep 10, 2014 | 5.810 | 6.380 | 5.710 | 6.150 | 54,988,764 | +0.38(+6.59%) |
Sep 09, 2014 | 5.800 | 5.920 | 5.750 | 5.770 | 17,701,900 | -0.01(-0.17%) |
Sep 08, 2014 | 5.890 | 5.930 | 5.770 | 5.780 | 9,500,469 | -0.11(-1.87%) |
Sep 05, 2014 | 5.750 | 6.030 | 5.750 | 5.890 | 39,989,496 | +0.12(+2.08%) |
Sep 04, 2014 | 5.660 | 5.780 | 5.620 | 5.770 | 19,919,364 | +0.13(+2.30%) |
Sep 03, 2014 | 5.570 | 5.710 | 5.560 | 5.640 | 19,890,404 | +0.10(+1.81%) |