Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.564 | 4.642 | 4.521 | 4.586 | 72,654,952 | +0.00(+0.07%) |
Oct 30, 2014 | 4.480 | 4.608 | 4.465 | 4.583 | 60,494,296 | +0.42(+10.07%) |
Oct 29, 2014 | 4.337 | 4.353 | 4.123 | 4.163 | 46,909,540 | -0.09(-2.12%) |
Oct 28, 2014 | 4.142 | 4.263 | 4.111 | 4.254 | 59,775,612 | +0.26(+6.45%) |
Oct 27, 2014 | 3.875 | 4.011 | 4.191 | 3.996 | 133,858,768 | -0.20(-4.67%) |
Oct 24, 2014 | 4.089 | 4.305 | 4.070 | 4.191 | 68,400,088 | +0.16(+4.09%) |
Oct 23, 2014 | 4.073 | 4.145 | 3.949 | 4.027 | 94,502,992 | -0.18(-4.28%) |
Oct 22, 2014 | 4.263 | 4.322 | 4.176 | 4.207 | 44,418,684 | -0.05(-1.10%) |
Oct 21, 2014 | 4.210 | 4.282 | 4.176 | 4.254 | 72,180,680 | -0.25(-5.59%) |
Oct 20, 2014 | 4.533 | 4.580 | 4.477 | 4.505 | 44,547,028 | -0.18(-3.78%) |
Oct 17, 2014 | 4.564 | 4.698 | 4.518 | 4.682 | 46,471,520 | +0.20(+4.36%) |
Oct 16, 2014 | 4.437 | 4.617 | 4.434 | 4.487 | 45,572,012 | -0.18(-3.86%) |
Oct 15, 2014 | 4.741 | 4.754 | 4.428 | 4.667 | 83,171,200 | -0.30(-6.12%) |
Oct 14, 2014 | 4.856 | 5.037 | 4.813 | 4.971 | 52,543,660 | +0.06(+1.27%) |
Oct 13, 2014 | 4.760 | 5.010 | 4.748 | 4.909 | 50,689,024 | +0.39(+8.74%) |
Oct 10, 2014 | 4.661 | 4.670 | 4.505 | 4.515 | 51,290,692 | -0.27(-5.65%) |
Oct 09, 2014 | 4.800 | 4.844 | 4.732 | 4.785 | 53,492,708 | +0.06(+1.32%) |
Oct 08, 2014 | 4.804 | 4.804 | 4.564 | 4.723 | 78,408,720 | -0.02(-0.33%) |
Oct 07, 2014 | 4.813 | 4.813 | 4.667 | 4.738 | 106,478,784 | +0.07(+1.60%) |
Oct 06, 2014 | 4.950 | 4.971 | 4.657 | 4.664 | 133,110,752 | +0.29(+6.53%) |
Oct 03, 2014 | 4.257 | 4.384 | 4.232 | 4.378 | 64,613,652 | +0.12(+2.92%) |
Oct 02, 2014 | 4.216 | 4.311 | 4.083 | 4.254 | 83,691,448 | +0.14(+3.32%) |
Oct 01, 2014 | 4.204 | 4.250 | 4.104 | 4.117 | 53,746,512 | -0.20(-4.54%) |
Sep 30, 2014 | 4.300 | 4.350 | 4.229 | 4.313 | 50,974,056 | -0.11(-2.53%) |
Sep 29, 2014 | 4.428 | 4.552 | 4.412 | 4.424 | 63,352,992 | -0.40(-8.37%) |
Sep 26, 2014 | 4.661 | 4.853 | 4.645 | 4.828 | 31,624,204 | +0.21(+4.44%) |
Sep 25, 2014 | 4.769 | 4.779 | 4.623 | 4.623 | 35,881,244 | -0.23(-4.74%) |
Sep 24, 2014 | 4.754 | 4.869 | 4.701 | 4.853 | 22,808,234 | +0.07(+1.56%) |
Sep 23, 2014 | 4.816 | 4.887 | 4.735 | 4.779 | 31,315,608 | -0.04(-0.90%) |
Sep 22, 2014 | 4.788 | 4.841 | 4.754 | 4.822 | 25,755,400 | -0.11(-2.27%) |
Sep 19, 2014 | 5.068 | 5.068 | 4.914 | 4.934 | 22,789,808 | -0.12(-2.46%) |
Sep 18, 2014 | 5.114 | 5.130 | 5.021 | 5.058 | 24,198,542 | -0.09(-1.81%) |
Sep 17, 2014 | 5.273 | 5.279 | 5.141 | 5.152 | 32,275,924 | -0.04(-0.84%) |
Sep 16, 2014 | 5.192 | 5.347 | 5.164 | 5.195 | 35,968,664 | +0.18(+3.59%) |
Sep 15, 2014 | 4.900 | 5.021 | 4.897 | 5.015 | 32,630,130 | +0.09(+1.77%) |
Sep 12, 2014 | 5.065 | 5.077 | 4.863 | 4.928 | 64,644,856 | -0.27(-5.20%) |
Sep 11, 2014 | 5.214 | 5.260 | 5.167 | 5.198 | 20,281,528 | -0.01(-0.12%) |
Sep 10, 2014 | 5.220 | 5.226 | 5.120 | 5.204 | 37,560,740 | -0.04(-0.77%) |
Sep 09, 2014 | 5.338 | 5.372 | 5.217 | 5.245 | 42,233,700 | -0.19(-3.43%) |
Sep 08, 2014 | 5.639 | 5.652 | 5.403 | 5.431 | 33,433,736 | -0.17(-3.10%) |
Sep 05, 2014 | 5.571 | 5.611 | 5.527 | 5.605 | 31,776,796 | +0.05(+0.95%) |
Sep 04, 2014 | 5.596 | 5.691 | 5.513 | 5.552 | 34,105,284 | -0.13(-2.24%) |
Sep 03, 2014 | 5.723 | 5.745 | 5.562 | 5.680 | 51,543,448 | -0.01(-0.22%) |
Sep 02, 2014 | 5.540 | 5.708 | 5.515 | 5.692 | 42,123,616 | +0.10(+1.78%) |
Aug 29, 2014 | 5.509 | 5.593 | 5.593 | 5.593 | 40,128,172 | +0.15(+2.74%) |
Aug 28, 2014 | 5.478 | 5.487 | 5.388 | 5.444 | 39,835,196 | -0.04(-0.68%) |
Aug 27, 2014 | 5.344 | 5.496 | 5.341 | 5.481 | 50,725,524 | +0.20(+3.70%) |
Aug 26, 2014 | 5.254 | 5.291 | 5.189 | 5.285 | 38,326,872 | +0.10(+1.86%) |
Aug 25, 2014 | 5.139 | 5.198 | 5.124 | 5.189 | 22,401,008 | +0.09(+1.77%) |
Aug 22, 2014 | 5.145 | 5.148 | 5.057 | 5.099 | 16,648,526 | -0.08(-1.56%) |
Aug 21, 2014 | 5.183 | 5.192 | 5.124 | 5.179 | 23,246,730 | +0.03(+0.54%) |
Aug 20, 2014 | 5.124 | 5.183 | 5.105 | 5.152 | 25,663,224 | +0.01(+0.18%) |
Aug 19, 2014 | 4.971 | 5.158 | 4.950 | 5.142 | 41,225,148 | +0.17(+3.44%) |
Aug 18, 2014 | 4.928 | 4.984 | 4.891 | 4.971 | 37,091,872 | +0.09(+1.91%) |
Aug 15, 2014 | 4.875 | 4.912 | 4.841 | 4.878 | 38,723,368 | +0.08(+1.75%) |
Aug 14, 2014 | 4.735 | 4.800 | 4.726 | 4.794 | 38,858,448 | +0.04(+0.85%) |
Aug 13, 2014 | 4.881 | 4.903 | 4.720 | 4.754 | 46,465,548 | -0.09(-1.92%) |
Aug 12, 2014 | 4.813 | 4.878 | 4.794 | 4.847 | 32,016,822 | +0.00(+0.06%) |
Aug 11, 2014 | 4.800 | 4.859 | 4.760 | 4.844 | 36,519,512 | +0.11(+2.30%) |
Aug 08, 2014 | 4.729 | 4.763 | 4.654 | 4.735 | 26,578,858 | -0.06(-1.17%) |
Aug 07, 2014 | 4.903 | 4.903 | 4.754 | 4.791 | 22,939,506 | -0.09(-1.78%) |
Aug 06, 2014 | 4.878 | 4.950 | 4.828 | 4.878 | 30,273,774 | -0.01(-0.25%) |
Aug 05, 2014 | 4.940 | 4.968 | 4.869 | 4.891 | 26,329,352 | +0.01(+0.25%) |
Aug 04, 2014 | 4.847 | 4.878 | 4.748 | 4.878 | 24,200,708 | +0.09(+1.82%) |