Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.571 | 4.674 | 4.547 | 4.671 | 26,806,146 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.411 | 4.468 | 17,804,980 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.533 | 4.456 | 4.496 | 17,604,414 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,139,134 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.418 | 4.420 | 15,175,221 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,978,420 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.320 | 4.371 | 22,429,006 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.387 | 4.277 | 4.277 | 25,047,818 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.380 | 36,718,764 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.136 | 4.200 | 20,950,442 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.164 | 30,404,634 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.086 | 4.172 | 36,718,644 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,293,756 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.219 | 4.045 | 4.106 | 39,385,528 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.136 | 4.009 | 4.013 | 41,582,648 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.026 | 4.027 | 72,301,736 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.282 | 32,100,290 | -0.08(-1.92%) |
Oct 08, 2014 | 4.282 | 4.387 | 4.248 | 4.365 | 27,207,794 | +0.08(+1.87%) |
Oct 07, 2014 | 4.313 | 4.354 | 4.280 | 4.285 | 31,571,372 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.411 | 4.303 | 4.332 | 20,813,962 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.435 | 4.358 | 4.358 | 25,008,302 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,222,010 | -0.02(-0.44%) |
Oct 01, 2014 | 4.418 | 4.449 | 4.356 | 4.368 | 36,703,908 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.411 | 28,989,132 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.458 | 4.357 | 4.426 | 21,808,726 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,222,590 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,209,768 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.490 | 4.523 | 16,690,237 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,512,058 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.516 | 23,159,908 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.666 | 4.559 | 4.561 | 62,885,680 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.592 | 4.647 | 22,965,488 | +0.07(+1.51%) |
Sep 17, 2014 | 4.564 | 4.621 | 4.542 | 4.578 | 18,152,800 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.600 | 4.482 | 4.574 | 23,000,028 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.490 | 4.509 | 30,761,796 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,455,118 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,219,346 | -0.05(-1.02%) |
Sep 10, 2014 | 4.698 | 4.706 | 4.644 | 4.688 | 18,026,614 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.741 | 4.666 | 4.671 | 20,767,860 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,390,190 | -0.04(-0.90%) |
Sep 05, 2014 | 4.784 | 4.805 | 4.743 | 4.774 | 26,541,066 | -0.01(-0.30%) |
Sep 04, 2014 | 4.698 | 4.817 | 4.695 | 4.788 | 51,434,060 | +0.08(+1.75%) |
Sep 03, 2014 | 4.686 | 4.721 | 4.654 | 4.706 | 27,133,106 | +0.05(+0.97%) |
Sep 02, 2014 | 4.662 | 4.662 | 4.621 | 4.660 | 20,145,116 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.650 | 4.650 | 4.650 | 21,744,788 | +0.01(+0.31%) |
Aug 28, 2014 | 4.588 | 4.645 | 4.576 | 4.635 | 18,792,922 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.656 | 4.590 | 4.597 | 19,134,710 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.564 | 4.651 | 28,197,774 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.559 | 4.568 | 16,039,742 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.600 | 4.525 | 4.561 | 26,272,036 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.614 | 4.556 | 4.559 | 28,527,960 | -0.04(-0.94%) |
Aug 20, 2014 | 4.614 | 4.635 | 4.591 | 4.602 | 23,160,528 | -0.03(-0.62%) |
Aug 19, 2014 | 4.595 | 4.654 | 4.583 | 4.631 | 25,962,142 | +0.04(+0.81%) |
Aug 18, 2014 | 4.551 | 4.596 | 4.505 | 4.594 | 29,843,258 | +0.06(+1.37%) |
Aug 15, 2014 | 4.489 | 4.551 | 4.453 | 4.532 | 38,861,860 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.475 | 26,889,080 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.563 | 4.477 | 4.525 | 26,952,494 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,107,460 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,198,800 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,972,480 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.156 | 42,834,924 | -0.04(-1.02%) |
Aug 06, 2014 | 4.175 | 4.251 | 4.144 | 4.198 | 23,471,650 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,336,816 | +0.00(+0.06%) |
Aug 04, 2014 | 4.206 | 4.241 | 4.179 | 4.201 | 25,309,010 | -0.01(-0.23%) |