Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.112 | 5.117 | 4.755 | 4.760 | 60,820,212 | -0.65(-12.07%) |
Nov 26, 2014 | 5.525 | 5.413 | 5.413 | 5.413 | 44,255,412 | -0.16(-2.78%) |
Nov 25, 2014 | 5.662 | 5.709 | 5.497 | 5.568 | 42,455,900 | -0.08(-1.50%) |
Nov 24, 2014 | 5.619 | 5.690 | 5.575 | 5.652 | 35,168,760 | -0.02(-0.41%) |
Nov 21, 2014 | 5.732 | 5.739 | 5.596 | 5.676 | 57,090,072 | +0.05(+0.88%) |
Nov 20, 2014 | 5.408 | 5.669 | 5.408 | 5.627 | 41,983,744 | +0.21(+3.90%) |
Nov 19, 2014 | 5.483 | 5.504 | 5.370 | 5.415 | 46,943,380 | -0.00(-0.04%) |
Nov 18, 2014 | 5.504 | 5.516 | 5.340 | 5.417 | 38,455,900 | -0.08(-1.37%) |
Nov 17, 2014 | 5.511 | 5.572 | 5.359 | 5.493 | 58,923,760 | +0.04(+0.73%) |
Nov 14, 2014 | 5.363 | 5.474 | 5.274 | 5.453 | 49,798,576 | +0.12(+2.20%) |
Nov 13, 2014 | 5.443 | 5.443 | 5.260 | 5.335 | 60,999,940 | -0.16(-2.99%) |
Nov 12, 2014 | 5.436 | 5.542 | 5.394 | 5.500 | 47,936,656 | -0.00(-0.09%) |
Nov 11, 2014 | 5.380 | 5.572 | 5.349 | 5.504 | 47,268,748 | +0.12(+2.31%) |
Nov 10, 2014 | 5.594 | 5.690 | 5.314 | 5.380 | 46,513,464 | -0.12(-2.18%) |
Nov 07, 2014 | 5.340 | 5.663 | 5.340 | 5.500 | 74,029,296 | +0.15(+2.86%) |
Nov 06, 2014 | 5.265 | 5.370 | 5.099 | 5.347 | 56,869,892 | +0.00(+0.00%) |
Nov 05, 2014 | 5.267 | 5.439 | 5.180 | 5.347 | 67,889,848 | +0.35(+6.90%) |
Nov 04, 2014 | 5.042 | 5.079 | 4.922 | 5.002 | 44,391,204 | -0.12(-2.29%) |
Nov 03, 2014 | 5.272 | 5.366 | 5.110 | 5.119 | 60,289,200 | -0.09(-1.76%) |
Oct 31, 2014 | 5.067 | 5.220 | 4.985 | 5.211 | 40,358,684 | +0.19(+3.89%) |
Oct 30, 2014 | 5.051 | 5.084 | 4.926 | 5.016 | 34,652,956 | -0.06(-1.11%) |
Oct 29, 2014 | 5.121 | 5.204 | 5.009 | 5.072 | 32,389,432 | -0.00(-0.05%) |
Oct 28, 2014 | 4.919 | 5.086 | 4.875 | 5.074 | 31,204,172 | +0.19(+3.90%) |
Oct 27, 2014 | 4.938 | 5.074 | 5.074 | 4.884 | 46,896,076 | -0.19(-3.75%) |
Oct 24, 2014 | 5.081 | 5.107 | 4.995 | 5.074 | 42,688,836 | -0.04(-0.87%) |
Oct 23, 2014 | 5.140 | 5.233 | 5.107 | 5.119 | 59,271,328 | +0.05(+1.02%) |
Oct 22, 2014 | 5.187 | 5.305 | 5.063 | 5.067 | 110,307,240 | -0.02(-0.42%) |
Oct 21, 2014 | 4.882 | 5.105 | 4.870 | 5.089 | 70,567,552 | +0.24(+4.94%) |
Oct 20, 2014 | 4.736 | 4.800 | 4.729 | 4.849 | 44,286,036 | +0.11(+2.38%) |
Oct 17, 2014 | 4.931 | 4.983 | 4.696 | 4.736 | 88,895,536 | -0.15(-3.03%) |
Oct 16, 2014 | 4.593 | 4.933 | 4.508 | 4.884 | 164,902,752 | +0.71(+16.99%) |
Oct 15, 2014 | 3.984 | 4.205 | 3.921 | 4.175 | 101,017,776 | +0.07(+1.60%) |
Oct 14, 2014 | 4.236 | 4.304 | 4.085 | 4.109 | 73,758,016 | -0.08(-1.91%) |
Oct 13, 2014 | 4.440 | 4.515 | 4.182 | 4.189 | 77,850,480 | -0.27(-6.01%) |
Oct 10, 2014 | 4.471 | 4.608 | 4.337 | 4.457 | 98,740,304 | -0.03(-0.64%) |
Oct 09, 2014 | 4.775 | 4.791 | 4.474 | 4.485 | 100,332,824 | -0.34(-7.03%) |
Oct 08, 2014 | 4.869 | 4.884 | 4.705 | 4.824 | 90,720,936 | -0.07(-1.43%) |
Oct 07, 2014 | 4.960 | 5.009 | 4.883 | 4.895 | 44,102,740 | -0.09(-1.88%) |
Oct 06, 2014 | 5.072 | 5.117 | 4.974 | 4.988 | 59,597,544 | -0.10(-1.93%) |
Oct 03, 2014 | 5.213 | 5.215 | 5.023 | 5.086 | 61,761,808 | -0.11(-2.16%) |
Oct 02, 2014 | 5.208 | 5.229 | 5.012 | 5.199 | 56,542,048 | -0.05(-0.89%) |
Oct 01, 2014 | 5.383 | 5.427 | 5.215 | 5.245 | 30,625,112 | -0.13(-2.44%) |
Sep 30, 2014 | 5.519 | 5.531 | 5.325 | 5.376 | 34,848,708 | -0.15(-2.75%) |
Sep 29, 2014 | 5.416 | 5.549 | 5.369 | 5.528 | 43,737,768 | +0.03(+0.60%) |
Sep 26, 2014 | 5.442 | 5.531 | 5.393 | 5.496 | 23,786,084 | +0.04(+0.69%) |
Sep 25, 2014 | 5.596 | 5.613 | 5.428 | 5.458 | 40,732,628 | -0.14(-2.47%) |
Sep 24, 2014 | 5.666 | 5.671 | 5.528 | 5.596 | 42,694,680 | -0.08(-1.36%) |
Sep 23, 2014 | 5.673 | 5.734 | 5.657 | 5.673 | 24,410,812 | -0.01(-0.21%) |
Sep 22, 2014 | 5.769 | 5.776 | 5.662 | 5.685 | 25,482,786 | -0.08(-1.46%) |
Sep 19, 2014 | 5.809 | 5.846 | 5.758 | 5.769 | 26,092,024 | -0.02(-0.40%) |
Sep 18, 2014 | 5.938 | 5.945 | 5.758 | 5.793 | 23,897,754 | -0.14(-2.29%) |
Sep 17, 2014 | 5.919 | 5.996 | 5.910 | 5.928 | 22,681,542 | -0.00(-0.04%) |
Sep 16, 2014 | 5.851 | 5.954 | 5.832 | 5.931 | 23,119,940 | +0.07(+1.24%) |
Sep 15, 2014 | 5.825 | 5.898 | 5.779 | 5.858 | 22,799,888 | +0.03(+0.56%) |
Sep 12, 2014 | 5.912 | 5.917 | 5.804 | 5.825 | 27,777,656 | -0.10(-1.74%) |
Sep 11, 2014 | 5.905 | 5.933 | 5.796 | 5.928 | 32,029,694 | -0.04(-0.70%) |
Sep 10, 2014 | 5.968 | 5.984 | 5.828 | 5.970 | 38,577,032 | -0.01(-0.23%) |
Sep 09, 2014 | 6.017 | 6.119 | 5.935 | 5.984 | 34,639,344 | +0.00(+0.04%) |
Sep 08, 2014 | 6.097 | 6.097 | 5.921 | 5.982 | 29,838,672 | -0.14(-2.25%) |
Sep 05, 2014 | 6.080 | 6.122 | 6.048 | 6.120 | 21,895,168 | +0.03(+0.54%) |
Sep 04, 2014 | 6.216 | 6.270 | 6.066 | 6.087 | 27,322,990 | -0.11(-1.74%) |
Sep 03, 2014 | 6.293 | 6.333 | 6.183 | 6.195 | 24,620,300 | -0.07(-1.16%) |