Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.801 | 4.816 | 4.750 | 4.794 | 10,186,915 | -0.06(-1.21%) |
Nov 26, 2014 | 4.852 | 4.852 | 4.852 | 4.852 | 9,709,339 | +0.04(+0.76%) |
Nov 25, 2014 | 4.925 | 4.925 | 4.816 | 4.816 | 13,565,668 | -0.04(-0.75%) |
Nov 24, 2014 | 4.962 | 4.977 | 4.823 | 4.852 | 22,151,544 | -0.09(-1.78%) |
Nov 21, 2014 | 4.823 | 5.021 | 4.794 | 4.940 | 31,100,168 | +0.28(+5.97%) |
Nov 20, 2014 | 4.721 | 4.830 | 4.618 | 4.662 | 16,727,170 | -0.04(-0.93%) |
Nov 19, 2014 | 4.677 | 4.728 | 4.581 | 4.706 | 18,939,928 | +0.15(+3.38%) |
Nov 18, 2014 | 4.538 | 4.585 | 4.501 | 4.552 | 13,291,954 | +0.06(+1.30%) |
Nov 17, 2014 | 4.530 | 4.543 | 4.450 | 4.494 | 15,761,468 | +0.02(+0.49%) |
Nov 14, 2014 | 4.479 | 4.508 | 4.435 | 4.472 | 17,077,406 | -0.10(-2.08%) |
Nov 13, 2014 | 4.691 | 4.721 | 4.512 | 4.567 | 27,059,498 | -0.14(-2.95%) |
Nov 12, 2014 | 4.611 | 4.764 | 4.603 | 4.706 | 46,706,716 | +0.11(+2.39%) |
Nov 11, 2014 | 4.567 | 4.596 | 4.523 | 4.596 | 11,815,306 | -0.08(-1.72%) |
Nov 10, 2014 | 4.750 | 4.764 | 4.662 | 4.677 | 8,224,225 | -0.02(-0.47%) |
Nov 07, 2014 | 4.684 | 4.757 | 4.655 | 4.699 | 17,307,266 | +0.06(+1.26%) |
Nov 06, 2014 | 4.691 | 4.721 | 4.625 | 4.640 | 26,427,250 | -0.15(-3.21%) |
Nov 05, 2014 | 4.735 | 4.823 | 4.706 | 4.794 | 30,445,982 | +0.00(+0.00%) |
Nov 04, 2014 | 4.706 | 4.801 | 4.655 | 4.794 | 27,830,916 | +0.07(+1.55%) |
Nov 03, 2014 | 4.750 | 4.786 | 4.669 | 4.721 | 27,940,106 | -0.17(-3.44%) |
Oct 31, 2014 | 4.655 | 4.889 | 4.655 | 4.889 | 30,532,676 | +0.11(+2.30%) |
Oct 30, 2014 | 4.728 | 4.801 | 4.713 | 4.779 | 20,046,894 | +0.07(+1.40%) |
Oct 29, 2014 | 4.735 | 4.757 | 4.603 | 4.713 | 21,187,502 | +0.10(+2.06%) |
Oct 28, 2014 | 4.552 | 4.677 | 4.538 | 4.618 | 15,769,352 | +0.07(+1.61%) |
Oct 27, 2014 | 4.435 | 4.556 | 4.669 | 4.545 | 44,919,512 | -0.12(-2.66%) |
Oct 24, 2014 | 4.508 | 4.728 | 4.494 | 4.669 | 33,449,562 | +0.22(+4.93%) |
Oct 23, 2014 | 4.464 | 4.494 | 4.347 | 4.450 | 32,353,580 | -0.14(-3.03%) |
Oct 22, 2014 | 4.633 | 4.699 | 4.534 | 4.589 | 16,845,534 | -0.04(-0.79%) |
Oct 21, 2014 | 4.574 | 4.742 | 4.545 | 4.625 | 27,973,822 | -0.12(-2.62%) |
Oct 20, 2014 | 4.757 | 4.786 | 4.684 | 4.750 | 16,073,450 | -0.12(-2.41%) |
Oct 17, 2014 | 4.677 | 4.889 | 4.647 | 4.867 | 22,186,736 | +0.24(+5.22%) |
Oct 16, 2014 | 4.596 | 4.728 | 4.574 | 4.625 | 25,027,984 | -0.11(-2.32%) |
Oct 15, 2014 | 4.801 | 4.801 | 4.640 | 4.735 | 25,327,846 | -0.19(-3.86%) |
Oct 14, 2014 | 4.889 | 4.969 | 4.852 | 4.925 | 17,704,108 | +0.04(+0.75%) |
Oct 13, 2014 | 4.918 | 5.006 | 4.852 | 4.889 | 24,332,352 | +0.14(+2.93%) |
Oct 10, 2014 | 4.903 | 4.911 | 4.750 | 4.750 | 14,228,152 | -0.15(-3.13%) |
Oct 09, 2014 | 4.962 | 5.006 | 4.889 | 4.903 | 13,190,035 | -0.05(-1.03%) |
Oct 08, 2014 | 5.072 | 5.086 | 4.882 | 4.955 | 27,300,048 | -0.06(-1.17%) |
Oct 07, 2014 | 5.064 | 5.094 | 4.984 | 5.013 | 29,681,490 | +0.02(+0.44%) |
Oct 06, 2014 | 5.072 | 5.101 | 4.955 | 4.991 | 47,474,376 | +0.19(+3.96%) |
Oct 03, 2014 | 4.618 | 4.830 | 4.618 | 4.801 | 37,417,452 | +0.10(+2.18%) |
Oct 02, 2014 | 4.581 | 4.702 | 4.523 | 4.699 | 26,448,356 | +0.09(+1.90%) |
Oct 01, 2014 | 4.750 | 4.772 | 4.549 | 4.611 | 40,618,840 | -0.18(-3.82%) |
Sep 30, 2014 | 4.779 | 4.852 | 4.757 | 4.794 | 23,107,596 | -0.01(-0.30%) |
Sep 29, 2014 | 4.735 | 4.830 | 4.706 | 4.808 | 37,232,344 | -0.16(-3.24%) |
Sep 26, 2014 | 4.925 | 5.006 | 4.882 | 4.969 | 13,480,777 | +0.01(+0.30%) |
Sep 25, 2014 | 4.984 | 5.006 | 4.900 | 4.955 | 17,652,256 | -0.08(-1.60%) |
Sep 24, 2014 | 4.933 | 5.064 | 4.889 | 5.035 | 16,489,420 | +0.07(+1.47%) |
Sep 23, 2014 | 4.977 | 5.021 | 4.903 | 4.962 | 17,564,128 | -0.06(-1.17%) |
Sep 22, 2014 | 4.962 | 5.043 | 4.940 | 5.021 | 20,743,228 | -0.04(-0.72%) |
Sep 19, 2014 | 5.028 | 5.086 | 4.973 | 5.057 | 39,040,980 | +0.07(+1.32%) |
Sep 18, 2014 | 4.911 | 5.072 | 4.911 | 4.991 | 37,498,948 | +0.04(+0.74%) |
Sep 17, 2014 | 5.086 | 5.116 | 4.925 | 4.955 | 21,961,078 | -0.14(-2.73%) |
Sep 16, 2014 | 5.013 | 5.189 | 4.984 | 5.094 | 21,775,226 | +0.12(+2.35%) |
Sep 15, 2014 | 4.867 | 4.991 | 4.867 | 4.977 | 14,165,501 | +0.12(+2.41%) |
Sep 12, 2014 | 4.918 | 4.991 | 4.827 | 4.860 | 36,103,492 | -0.19(-3.77%) |
Sep 11, 2014 | 5.050 | 5.138 | 5.035 | 5.050 | 19,206,874 | +0.00(+0.00%) |
Sep 10, 2014 | 4.991 | 5.057 | 4.955 | 5.050 | 19,085,830 | +0.05(+1.02%) |
Sep 09, 2014 | 5.013 | 5.043 | 4.977 | 4.999 | 20,280,612 | -0.09(-1.73%) |
Sep 08, 2014 | 5.218 | 5.233 | 5.064 | 5.086 | 27,352,902 | -0.12(-2.39%) |
Sep 05, 2014 | 5.299 | 5.299 | 5.189 | 5.211 | 7,447,369 | -0.09(-1.66%) |
Sep 04, 2014 | 5.262 | 5.310 | 5.255 | 5.299 | 13,498,390 | +0.01(+0.28%) |
Sep 03, 2014 | 5.277 | 5.299 | 5.204 | 5.284 | 14,768,155 | +0.10(+1.98%) |