Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.632 | 3.639 | 3.471 | 3.544 | 92,265,416 | -0.32(-8.30%) |
Nov 26, 2014 | 3.916 | 3.865 | 3.865 | 3.865 | 84,944,304 | +0.08(+2.02%) |
Nov 25, 2014 | 4.040 | 4.059 | 3.774 | 3.789 | 159,358,608 | -0.04(-1.05%) |
Nov 24, 2014 | 4.048 | 4.051 | 3.803 | 3.829 | 165,955,152 | -0.12(-3.14%) |
Nov 21, 2014 | 3.694 | 4.011 | 3.676 | 3.953 | 208,718,688 | +0.41(+11.64%) |
Nov 20, 2014 | 3.559 | 3.628 | 3.461 | 3.541 | 114,300,440 | +0.08(+2.32%) |
Nov 19, 2014 | 3.523 | 3.541 | 3.406 | 3.461 | 113,977,232 | +0.03(+0.74%) |
Nov 18, 2014 | 3.366 | 3.504 | 3.208 | 3.435 | 184,835,040 | +0.03(+0.96%) |
Nov 17, 2014 | 3.614 | 3.625 | 3.380 | 3.402 | 135,628,336 | -0.23(-6.23%) |
Nov 14, 2014 | 3.504 | 3.661 | 3.468 | 3.628 | 174,630,656 | -0.09(-2.45%) |
Nov 13, 2014 | 3.873 | 3.894 | 3.679 | 3.719 | 111,405,136 | -0.13(-3.41%) |
Nov 12, 2014 | 3.887 | 4.022 | 3.834 | 3.851 | 87,274,696 | -0.03(-0.85%) |
Nov 11, 2014 | 3.774 | 3.887 | 3.738 | 3.884 | 100,262,464 | +0.01(+0.28%) |
Nov 10, 2014 | 3.946 | 3.975 | 3.840 | 3.873 | 93,771,856 | -0.10(-2.57%) |
Nov 07, 2014 | 3.865 | 4.048 | 3.858 | 3.975 | 129,801,352 | +0.06(+1.58%) |
Nov 06, 2014 | 3.891 | 3.935 | 3.853 | 3.913 | 137,496,224 | -0.16(-3.85%) |
Nov 05, 2014 | 4.040 | 4.128 | 4.011 | 4.069 | 84,922,264 | -0.06(-1.41%) |
Nov 04, 2014 | 4.113 | 4.179 | 4.011 | 4.128 | 91,141,976 | +0.02(+0.53%) |
Nov 03, 2014 | 4.226 | 4.234 | 4.062 | 4.106 | 101,633,352 | -0.16(-3.76%) |
Oct 31, 2014 | 4.150 | 4.321 | 4.110 | 4.266 | 122,138,112 | +0.14(+3.36%) |
Oct 30, 2014 | 4.204 | 4.245 | 4.077 | 4.128 | 119,820,344 | +0.04(+0.98%) |
Oct 29, 2014 | 4.197 | 4.248 | 3.964 | 4.088 | 161,760,880 | -0.17(-4.02%) |
Oct 28, 2014 | 4.226 | 4.307 | 4.164 | 4.259 | 150,437,968 | +0.19(+4.66%) |
Oct 27, 2014 | 3.949 | 4.135 | 3.938 | 4.069 | 452,151,136 | -0.65(-13.69%) |
Oct 24, 2014 | 4.609 | 4.806 | 4.558 | 4.715 | 191,251,360 | +0.30(+6.77%) |
Oct 23, 2014 | 4.576 | 4.640 | 4.376 | 4.416 | 223,895,648 | -0.26(-5.61%) |
Oct 22, 2014 | 4.802 | 4.936 | 4.657 | 4.678 | 106,040,304 | -0.13(-2.80%) |
Oct 21, 2014 | 4.642 | 4.948 | 4.642 | 4.813 | 219,999,648 | -0.29(-5.71%) |
Oct 20, 2014 | 5.185 | 5.302 | 5.067 | 5.105 | 124,763,504 | -0.34(-6.23%) |
Oct 17, 2014 | 5.397 | 5.526 | 5.317 | 5.444 | 106,970,568 | +0.16(+2.97%) |
Oct 16, 2014 | 5.240 | 5.484 | 5.222 | 5.287 | 132,208,560 | -0.38(-6.75%) |
Oct 15, 2014 | 5.849 | 5.900 | 5.506 | 5.670 | 203,872,256 | -0.57(-9.06%) |
Oct 14, 2014 | 6.141 | 6.423 | 6.086 | 6.236 | 121,961,144 | -0.06(-0.98%) |
Oct 13, 2014 | 6.170 | 6.432 | 6.122 | 6.298 | 147,828,640 | +0.60(+10.56%) |
Oct 10, 2014 | 5.988 | 6.042 | 5.696 | 5.696 | 133,488,680 | -0.42(-6.86%) |
Oct 09, 2014 | 6.163 | 6.243 | 6.043 | 6.115 | 136,813,520 | +0.09(+1.57%) |
Oct 08, 2014 | 6.199 | 6.203 | 5.641 | 6.020 | 190,097,184 | +0.02(+0.30%) |
Oct 07, 2014 | 5.926 | 6.221 | 5.838 | 6.002 | 194,061,184 | +0.24(+4.18%) |
Oct 06, 2014 | 5.922 | 5.958 | 5.689 | 5.761 | 267,755,856 | +0.67(+13.10%) |
Oct 03, 2014 | 4.919 | 5.167 | 4.824 | 5.094 | 110,181,376 | +0.21(+4.33%) |
Oct 02, 2014 | 4.926 | 4.999 | 4.744 | 4.883 | 134,026,984 | +0.03(+0.68%) |
Oct 01, 2014 | 4.970 | 5.076 | 4.817 | 4.850 | 189,446,016 | -0.32(-6.27%) |
Sep 30, 2014 | 5.138 | 5.251 | 5.010 | 5.174 | 150,986,512 | -0.19(-3.47%) |
Sep 29, 2014 | 6.002 | 5.430 | 5.298 | 5.360 | 154,113,152 | -0.64(-10.69%) |
Sep 26, 2014 | 5.721 | 6.064 | 5.685 | 6.002 | 81,526,744 | +0.33(+5.78%) |
Sep 25, 2014 | 5.743 | 5.791 | 5.645 | 5.674 | 64,745,604 | -0.17(-2.93%) |
Sep 24, 2014 | 5.776 | 5.926 | 5.667 | 5.845 | 70,474,504 | +0.04(+0.69%) |
Sep 23, 2014 | 5.871 | 6.035 | 5.714 | 5.805 | 88,243,000 | -0.07(-1.18%) |
Sep 22, 2014 | 5.772 | 5.906 | 5.710 | 5.875 | 110,754,448 | -0.24(-3.99%) |
Sep 19, 2014 | 6.228 | 6.254 | 6.031 | 6.119 | 69,476,216 | -0.11(-1.81%) |
Sep 18, 2014 | 6.367 | 6.430 | 6.188 | 6.232 | 85,490,592 | -0.19(-2.95%) |
Sep 17, 2014 | 6.593 | 6.597 | 6.389 | 6.421 | 90,856,272 | +0.04(+0.57%) |
Sep 16, 2014 | 6.268 | 6.597 | 6.246 | 6.385 | 146,028,928 | +0.35(+5.86%) |
Sep 15, 2014 | 5.958 | 6.104 | 5.944 | 6.031 | 85,470,504 | +0.06(+0.98%) |
Sep 12, 2014 | 6.188 | 6.265 | 5.875 | 5.973 | 145,558,112 | -0.46(-7.09%) |
Sep 11, 2014 | 6.425 | 6.553 | 6.327 | 6.429 | 91,565,264 | +0.09(+1.44%) |
Sep 10, 2014 | 6.403 | 6.498 | 6.221 | 6.338 | 97,416,760 | -0.16(-2.52%) |
Sep 09, 2014 | 6.695 | 6.768 | 6.430 | 6.502 | 97,663,088 | -0.19(-2.83%) |
Sep 08, 2014 | 7.235 | 7.238 | 6.629 | 6.691 | 167,816,736 | -0.38(-5.31%) |
Sep 05, 2014 | 7.122 | 7.235 | 6.943 | 7.067 | 89,823,792 | +0.02(+0.26%) |
Sep 04, 2014 | 7.176 | 7.399 | 7.041 | 7.049 | 103,784,208 | -0.35(-4.73%) |
Sep 03, 2014 | 7.596 | 7.636 | 7.278 | 7.399 | 105,953,448 | -0.13(-1.74%) |