Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.263 | 5.283 | 5.152 | 5.207 | 20,736,568 | -0.22(-4.08%) |
Nov 26, 2014 | 5.436 | 5.429 | 5.429 | 5.429 | 19,957,314 | +0.05(+0.96%) |
Nov 25, 2014 | 5.446 | 5.453 | 5.311 | 5.377 | 29,465,252 | +0.05(+0.91%) |
Nov 24, 2014 | 5.356 | 5.446 | 5.283 | 5.328 | 49,167,104 | -0.24(-4.35%) |
Nov 21, 2014 | 5.197 | 5.582 | 5.197 | 5.570 | 80,004,400 | +0.47(+9.15%) |
Nov 20, 2014 | 5.263 | 5.287 | 5.000 | 5.104 | 44,170,932 | +0.02(+0.34%) |
Nov 19, 2014 | 4.934 | 5.097 | 4.888 | 5.086 | 50,411,896 | +0.25(+5.07%) |
Nov 18, 2014 | 4.640 | 4.858 | 4.626 | 4.841 | 32,980,484 | +0.21(+4.63%) |
Nov 17, 2014 | 4.747 | 4.751 | 4.606 | 4.626 | 20,251,910 | -0.09(-1.98%) |
Nov 14, 2014 | 4.561 | 4.730 | 4.561 | 4.720 | 40,672,508 | +0.02(+0.44%) |
Nov 13, 2014 | 4.872 | 4.889 | 4.671 | 4.699 | 34,700,844 | -0.19(-3.89%) |
Nov 12, 2014 | 4.920 | 5.045 | 4.865 | 4.889 | 23,109,816 | +0.02(+0.35%) |
Nov 11, 2014 | 4.879 | 4.927 | 4.789 | 4.872 | 16,122,821 | -0.01(-0.14%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.862 | 4.879 | 23,440,186 | +0.00(+0.07%) |
Nov 07, 2014 | 4.827 | 4.882 | 4.785 | 4.875 | 25,962,682 | +0.09(+1.88%) |
Nov 06, 2014 | 4.903 | 4.938 | 4.754 | 4.785 | 30,491,920 | -0.26(-5.14%) |
Nov 05, 2014 | 5.117 | 5.142 | 5.038 | 5.045 | 29,966,168 | -0.08(-1.62%) |
Nov 04, 2014 | 5.111 | 5.152 | 5.003 | 5.128 | 49,251,380 | +0.09(+1.78%) |
Nov 03, 2014 | 5.024 | 5.083 | 4.927 | 5.038 | 31,007,380 | -0.07(-1.29%) |
Oct 31, 2014 | 5.079 | 5.166 | 5.031 | 5.104 | 65,286,756 | +0.00(+0.07%) |
Oct 30, 2014 | 4.986 | 5.128 | 4.969 | 5.100 | 54,359,356 | +0.47(+10.07%) |
Oct 29, 2014 | 4.827 | 4.844 | 4.588 | 4.633 | 42,152,280 | -0.10(-2.12%) |
Oct 28, 2014 | 4.609 | 4.744 | 4.575 | 4.734 | 53,713,556 | +0.29(+6.45%) |
Oct 27, 2014 | 4.312 | 4.464 | 4.664 | 4.447 | 120,283,672 | -0.22(-4.67%) |
Oct 24, 2014 | 4.550 | 4.791 | 4.530 | 4.664 | 61,463,392 | +0.18(+4.09%) |
Oct 23, 2014 | 4.533 | 4.613 | 4.395 | 4.481 | 84,919,112 | -0.20(-4.28%) |
Oct 22, 2014 | 4.744 | 4.810 | 4.647 | 4.682 | 39,914,028 | -0.05(-1.10%) |
Oct 21, 2014 | 4.685 | 4.765 | 4.647 | 4.734 | 64,860,580 | -0.28(-5.59%) |
Oct 20, 2014 | 5.045 | 5.097 | 4.983 | 5.014 | 40,029,356 | -0.20(-3.78%) |
Oct 17, 2014 | 5.079 | 5.228 | 5.028 | 5.211 | 41,758,676 | +0.22(+4.36%) |
Oct 16, 2014 | 4.938 | 5.138 | 4.934 | 4.993 | 40,950,392 | -0.20(-3.86%) |
Oct 15, 2014 | 5.277 | 5.290 | 4.927 | 5.194 | 74,736,520 | -0.34(-6.13%) |
Oct 14, 2014 | 5.404 | 5.606 | 5.356 | 5.532 | 47,215,024 | +0.07(+1.27%) |
Oct 13, 2014 | 5.297 | 5.576 | 5.283 | 5.463 | 45,548,468 | +0.44(+8.74%) |
Oct 10, 2014 | 5.187 | 5.197 | 5.014 | 5.024 | 46,089,120 | -0.30(-5.65%) |
Oct 09, 2014 | 5.342 | 5.391 | 5.266 | 5.325 | 48,067,820 | +0.07(+1.32%) |
Oct 08, 2014 | 5.346 | 5.346 | 5.079 | 5.256 | 70,457,016 | -0.02(-0.33%) |
Oct 07, 2014 | 5.356 | 5.356 | 5.194 | 5.273 | 95,680,392 | +0.08(+1.60%) |
Oct 06, 2014 | 5.508 | 5.532 | 5.183 | 5.190 | 119,611,520 | +0.32(+6.53%) |
Oct 03, 2014 | 4.737 | 4.879 | 4.709 | 4.872 | 58,060,952 | +0.14(+2.92%) |
Oct 02, 2014 | 4.692 | 4.798 | 4.543 | 4.734 | 75,204,000 | +0.15(+3.32%) |
Oct 01, 2014 | 4.678 | 4.730 | 4.568 | 4.581 | 48,295,888 | -0.22(-4.54%) |
Sep 30, 2014 | 4.785 | 4.841 | 4.706 | 4.799 | 45,804,592 | -0.12(-2.53%) |
Sep 29, 2014 | 4.927 | 5.066 | 4.910 | 4.924 | 56,928,136 | -0.45(-8.37%) |
Sep 26, 2014 | 5.187 | 5.401 | 5.169 | 5.373 | 28,417,082 | +0.23(+4.44%) |
Sep 25, 2014 | 5.308 | 5.318 | 5.145 | 5.145 | 32,242,400 | -0.26(-4.74%) |
Sep 24, 2014 | 5.290 | 5.418 | 5.232 | 5.401 | 20,495,170 | +0.08(+1.56%) |
Sep 23, 2014 | 5.359 | 5.439 | 5.270 | 5.318 | 28,139,782 | -0.05(-0.90%) |
Sep 22, 2014 | 5.328 | 5.387 | 5.290 | 5.366 | 23,143,454 | -0.12(-2.27%) |
Sep 19, 2014 | 5.640 | 5.640 | 5.468 | 5.491 | 20,478,612 | -0.14(-2.46%) |
Sep 18, 2014 | 5.691 | 5.709 | 5.588 | 5.629 | 21,744,480 | -0.10(-1.81%) |
Sep 17, 2014 | 5.868 | 5.875 | 5.721 | 5.733 | 29,002,708 | -0.05(-0.84%) |
Sep 16, 2014 | 5.778 | 5.951 | 5.747 | 5.781 | 32,320,952 | +0.20(+3.59%) |
Sep 15, 2014 | 5.453 | 5.588 | 5.449 | 5.581 | 29,320,992 | +0.10(+1.77%) |
Sep 12, 2014 | 5.636 | 5.650 | 5.411 | 5.484 | 58,088,992 | -0.30(-5.20%) |
Sep 11, 2014 | 5.802 | 5.854 | 5.750 | 5.785 | 18,224,706 | -0.01(-0.12%) |
Sep 10, 2014 | 5.809 | 5.816 | 5.698 | 5.792 | 33,751,572 | -0.04(-0.77%) |
Sep 09, 2014 | 5.940 | 5.978 | 5.806 | 5.837 | 37,950,628 | -0.21(-3.43%) |
Sep 08, 2014 | 6.276 | 6.290 | 6.013 | 6.044 | 30,043,102 | -0.19(-3.10%) |
Sep 05, 2014 | 6.200 | 6.245 | 6.151 | 6.238 | 28,554,198 | +0.06(+0.95%) |
Sep 04, 2014 | 6.227 | 6.333 | 6.136 | 6.179 | 30,646,548 | -0.14(-2.24%) |
Sep 03, 2014 | 6.369 | 6.393 | 6.189 | 6.321 | 46,316,244 | -0.01(-0.22%) |