Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.298 | 4.348 | 4.226 | 4.310 | 51,001,728 | -0.11(-2.53%) |
Sep 29, 2014 | 4.425 | 4.549 | 4.410 | 4.422 | 63,387,384 | -0.40(-8.37%) |
Sep 26, 2014 | 4.658 | 4.851 | 4.643 | 4.826 | 31,641,374 | +0.20(+4.44%) |
Sep 25, 2014 | 4.767 | 4.776 | 4.621 | 4.621 | 35,900,724 | -0.23(-4.74%) |
Sep 24, 2014 | 4.751 | 4.866 | 4.698 | 4.851 | 22,820,616 | +0.07(+1.56%) |
Sep 23, 2014 | 4.813 | 4.885 | 4.733 | 4.776 | 31,332,610 | -0.04(-0.90%) |
Sep 22, 2014 | 4.785 | 4.838 | 4.751 | 4.820 | 25,769,384 | -0.11(-2.27%) |
Sep 19, 2014 | 5.065 | 5.065 | 4.911 | 4.931 | 22,802,180 | -0.12(-2.46%) |
Sep 18, 2014 | 5.111 | 5.127 | 5.018 | 5.056 | 24,211,678 | -0.09(-1.81%) |
Sep 17, 2014 | 5.270 | 5.276 | 5.138 | 5.149 | 32,293,448 | -0.04(-0.84%) |
Sep 16, 2014 | 5.189 | 5.344 | 5.161 | 5.192 | 35,988,188 | +0.18(+3.59%) |
Sep 15, 2014 | 4.897 | 5.018 | 4.894 | 5.012 | 32,647,846 | +0.09(+1.77%) |
Sep 12, 2014 | 5.062 | 5.074 | 4.860 | 4.925 | 64,679,952 | -0.27(-5.20%) |
Sep 11, 2014 | 5.211 | 5.257 | 5.164 | 5.195 | 20,292,538 | -0.01(-0.12%) |
Sep 10, 2014 | 5.217 | 5.223 | 5.118 | 5.202 | 37,581,132 | -0.04(-0.77%) |
Sep 09, 2014 | 5.335 | 5.369 | 5.214 | 5.242 | 42,256,628 | -0.19(-3.43%) |
Sep 08, 2014 | 5.636 | 5.649 | 5.400 | 5.428 | 33,451,888 | -0.17(-3.10%) |
Sep 05, 2014 | 5.568 | 5.608 | 5.524 | 5.602 | 31,794,048 | +0.05(+0.95%) |
Sep 04, 2014 | 5.593 | 5.688 | 5.511 | 5.549 | 34,123,800 | -0.13(-2.24%) |
Sep 03, 2014 | 5.720 | 5.742 | 5.559 | 5.677 | 51,571,432 | -0.01(-0.22%) |
Sep 02, 2014 | 5.537 | 5.705 | 5.512 | 5.689 | 42,146,484 | +0.10(+1.78%) |
Aug 29, 2014 | 5.506 | 5.590 | 5.590 | 5.590 | 40,149,956 | +0.15(+2.74%) |
Aug 28, 2014 | 5.475 | 5.484 | 5.385 | 5.441 | 39,856,824 | -0.04(-0.68%) |
Aug 27, 2014 | 5.341 | 5.493 | 5.338 | 5.478 | 50,753,064 | +0.20(+3.70%) |
Aug 26, 2014 | 5.251 | 5.288 | 5.186 | 5.282 | 38,347,680 | +0.10(+1.86%) |
Aug 25, 2014 | 5.136 | 5.195 | 5.121 | 5.186 | 22,413,170 | +0.09(+1.77%) |
Aug 22, 2014 | 5.143 | 5.146 | 5.054 | 5.096 | 16,657,564 | -0.08(-1.56%) |
Aug 21, 2014 | 5.180 | 5.189 | 5.121 | 5.177 | 23,259,352 | +0.03(+0.54%) |
Aug 20, 2014 | 5.121 | 5.180 | 5.102 | 5.149 | 25,677,156 | +0.01(+0.18%) |
Aug 19, 2014 | 4.969 | 5.155 | 4.947 | 5.139 | 41,247,532 | +0.17(+3.44%) |
Aug 18, 2014 | 4.925 | 4.981 | 4.888 | 4.969 | 37,112,008 | +0.09(+1.91%) |
Aug 15, 2014 | 4.872 | 4.910 | 4.838 | 4.875 | 38,744,392 | +0.08(+1.75%) |
Aug 14, 2014 | 4.733 | 4.798 | 4.723 | 4.792 | 38,879,544 | +0.04(+0.85%) |
Aug 13, 2014 | 4.879 | 4.900 | 4.717 | 4.751 | 46,490,776 | -0.09(-1.92%) |
Aug 12, 2014 | 4.810 | 4.875 | 4.792 | 4.844 | 32,034,204 | +0.00(+0.06%) |
Aug 11, 2014 | 4.798 | 4.857 | 4.757 | 4.841 | 36,539,340 | +0.11(+2.30%) |
Aug 08, 2014 | 4.726 | 4.761 | 4.652 | 4.733 | 26,593,288 | -0.06(-1.17%) |
Aug 07, 2014 | 4.900 | 4.900 | 4.751 | 4.788 | 22,951,960 | -0.09(-1.78%) |
Aug 06, 2014 | 4.875 | 4.947 | 4.826 | 4.875 | 30,290,210 | -0.01(-0.25%) |
Aug 05, 2014 | 4.938 | 4.966 | 4.866 | 4.888 | 26,343,648 | +0.01(+0.25%) |
Aug 04, 2014 | 4.844 | 4.875 | 4.745 | 4.875 | 24,213,846 | +0.09(+1.82%) |
Aug 01, 2014 | 4.779 | 4.810 | 4.717 | 4.788 | 23,438,994 | +0.01(+0.13%) |
Jul 31, 2014 | 4.848 | 4.865 | 4.743 | 4.782 | 24,875,288 | -0.15(-3.02%) |
Jul 30, 2014 | 4.956 | 4.966 | 4.885 | 4.931 | 33,004,652 | -0.02(-0.50%) |
Jul 29, 2014 | 4.897 | 5.049 | 4.897 | 4.956 | 30,677,634 | +0.01(+0.25%) |
Jul 28, 2014 | 4.947 | 4.962 | 4.910 | 4.944 | 25,862,840 | -0.03(-0.62%) |
Jul 25, 2014 | 5.003 | 5.015 | 4.925 | 4.975 | 20,635,978 | -0.04(-0.74%) |
Jul 24, 2014 | 4.925 | 5.028 | 4.919 | 5.012 | 28,683,200 | +0.08(+1.57%) |
Jul 23, 2014 | 4.888 | 4.953 | 4.882 | 4.934 | 24,237,504 | -0.04(-0.75%) |
Jul 22, 2014 | 4.956 | 4.981 | 4.891 | 4.972 | 33,185,692 | +0.02(+0.50%) |
Jul 21, 2014 | 4.854 | 4.978 | 4.844 | 4.947 | 30,821,984 | +0.09(+1.85%) |
Jul 18, 2014 | 4.776 | 4.907 | 4.761 | 4.857 | 45,477,204 | +0.28(+6.11%) |
Jul 17, 2014 | 4.643 | 4.677 | 4.549 | 4.577 | 26,397,676 | -0.07(-1.60%) |
Jul 16, 2014 | 4.726 | 4.761 | 4.615 | 4.652 | 29,607,766 | -0.12(-2.60%) |
Jul 15, 2014 | 4.748 | 4.804 | 4.717 | 4.776 | 22,917,356 | +0.03(+0.72%) |
Jul 14, 2014 | 4.658 | 4.770 | 4.649 | 4.742 | 29,766,876 | +0.12(+2.69%) |
Jul 11, 2014 | 4.587 | 4.652 | 4.556 | 4.618 | 22,628,672 | +0.00(+0.07%) |
Jul 10, 2014 | 4.487 | 4.627 | 4.434 | 4.615 | 36,303,196 | +0.09(+1.92%) |
Jul 09, 2014 | 4.413 | 4.605 | 4.410 | 4.528 | 39,907,216 | +0.13(+2.89%) |
Jul 08, 2014 | 4.469 | 4.475 | 4.400 | 4.400 | 16,296,147 | -0.02(-0.42%) |
Jul 07, 2014 | 4.416 | 4.450 | 4.388 | 4.419 | 29,522,878 | -0.01(-0.28%) |
Jul 03, 2014 | 4.375 | 4.431 | 4.431 | 4.431 | 24,724,162 | +0.03(+0.78%) |
Jul 02, 2014 | 4.478 | 4.481 | 4.382 | 4.397 | 28,817,520 | -0.10(-2.14%) |