Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.123 | 3.135 | 2.826 | 2.960 | 46,850,444 | -0.36(-10.76%) |
Oct 30, 2014 | 3.651 | 3.681 | 3.287 | 3.317 | 50,652,520 | -0.68(-17.10%) |
Oct 29, 2014 | 4.135 | 4.165 | 3.949 | 4.001 | 15,439,726 | -0.17(-4.10%) |
Oct 28, 2014 | 4.120 | 4.172 | 4.090 | 4.172 | 8,863,727 | +0.08(+2.00%) |
Oct 27, 2014 | 4.150 | 4.180 | 4.068 | 4.090 | 8,701,194 | -0.09(-2.14%) |
Oct 24, 2014 | 4.150 | 4.209 | 4.116 | 4.180 | 8,024,482 | +0.03(+0.72%) |
Oct 23, 2014 | 4.083 | 4.194 | 4.016 | 4.150 | 11,317,458 | +0.04(+0.90%) |
Oct 22, 2014 | 4.209 | 4.284 | 4.105 | 4.113 | 10,742,627 | -0.14(-3.32%) |
Oct 21, 2014 | 4.276 | 4.358 | 4.217 | 4.254 | 9,169,455 | +0.02(+0.53%) |
Oct 20, 2014 | 4.157 | 4.239 | 4.135 | 4.232 | 8,378,327 | +0.11(+2.71%) |
Oct 17, 2014 | 4.351 | 4.351 | 4.113 | 4.120 | 12,844,271 | -0.16(-3.82%) |
Oct 16, 2014 | 4.232 | 4.321 | 4.217 | 4.284 | 14,061,812 | -0.05(-1.20%) |
Oct 15, 2014 | 4.351 | 4.462 | 4.246 | 4.336 | 16,007,833 | +0.02(+0.52%) |
Oct 14, 2014 | 4.365 | 4.507 | 4.291 | 4.313 | 14,506,974 | -0.02(-0.51%) |
Oct 13, 2014 | 4.276 | 4.477 | 4.239 | 4.336 | 11,501,297 | +0.13(+3.00%) |
Oct 10, 2014 | 4.276 | 4.395 | 4.187 | 4.209 | 13,564,224 | -0.10(-2.41%) |
Oct 09, 2014 | 4.507 | 4.514 | 4.254 | 4.313 | 19,206,332 | -0.16(-3.49%) |
Oct 08, 2014 | 4.239 | 4.507 | 4.068 | 4.470 | 21,507,126 | +0.29(+6.94%) |
Oct 07, 2014 | 4.403 | 4.418 | 4.157 | 4.180 | 12,121,448 | -0.16(-3.60%) |
Oct 06, 2014 | 4.358 | 4.373 | 4.261 | 4.336 | 13,593,717 | +0.01(+0.34%) |
Oct 03, 2014 | 4.388 | 4.410 | 4.261 | 4.321 | 19,250,104 | -0.23(-5.07%) |
Oct 02, 2014 | 4.462 | 4.589 | 4.373 | 4.551 | 14,503,811 | +0.16(+3.55%) |
Oct 01, 2014 | 4.477 | 4.529 | 4.373 | 4.395 | 13,307,348 | -0.07(-1.50%) |
Sep 30, 2014 | 4.492 | 4.559 | 4.418 | 4.462 | 14,835,005 | -0.07(-1.48%) |
Sep 29, 2014 | 4.670 | 4.693 | 4.529 | 4.529 | 12,834,912 | -0.11(-2.40%) |
Sep 26, 2014 | 4.730 | 4.751 | 4.603 | 4.641 | 12,450,081 | -0.07(-1.43%) |
Sep 25, 2014 | 4.656 | 4.730 | 4.620 | 4.708 | 15,889,723 | +0.00(+0.00%) |
Sep 24, 2014 | 4.818 | 4.847 | 4.693 | 4.708 | 14,986,766 | -0.12(-2.44%) |
Sep 23, 2014 | 4.914 | 4.921 | 4.825 | 4.825 | 11,930,956 | +0.01(+0.15%) |
Sep 22, 2014 | 4.943 | 4.943 | 4.789 | 4.818 | 13,891,322 | -0.14(-2.81%) |
Sep 19, 2014 | 5.149 | 5.178 | 4.936 | 4.958 | 21,274,894 | -0.19(-3.71%) |
Sep 18, 2014 | 5.222 | 5.251 | 5.134 | 5.149 | 13,053,130 | -0.07(-1.41%) |
Sep 17, 2014 | 5.354 | 5.391 | 5.207 | 5.222 | 10,223,115 | -0.12(-2.34%) |
Sep 16, 2014 | 5.354 | 5.420 | 5.266 | 5.347 | 8,504,781 | -0.01(-0.27%) |
Sep 15, 2014 | 5.406 | 5.420 | 5.343 | 5.362 | 4,393,500 | +0.00(+0.00%) |
Sep 12, 2014 | 5.362 | 5.450 | 5.332 | 5.362 | 8,278,159 | -0.05(-0.95%) |
Sep 11, 2014 | 5.317 | 5.435 | 5.288 | 5.413 | 8,352,440 | +0.03(+0.55%) |
Sep 10, 2014 | 5.369 | 5.428 | 5.340 | 5.384 | 11,512,597 | -0.01(-0.14%) |
Sep 09, 2014 | 5.376 | 5.464 | 5.244 | 5.391 | 13,393,617 | -0.01(-0.27%) |
Sep 08, 2014 | 5.611 | 5.626 | 5.362 | 5.406 | 17,803,880 | -0.27(-4.79%) |
Sep 05, 2014 | 5.736 | 5.773 | 5.604 | 5.677 | 9,801,618 | -0.04(-0.64%) |
Sep 04, 2014 | 5.964 | 5.986 | 5.677 | 5.714 | 12,959,276 | -0.19(-3.23%) |
Sep 03, 2014 | 6.052 | 6.074 | 5.898 | 5.905 | 11,414,874 | -0.15(-2.43%) |
Sep 02, 2014 | 6.111 | 6.147 | 6.037 | 6.052 | 7,626,510 | -0.19(-3.06%) |
Aug 29, 2014 | 6.125 | 6.243 | 6.243 | 6.243 | 6,489,800 | +0.11(+1.80%) |
Aug 28, 2014 | 6.162 | 6.184 | 6.133 | 6.133 | 5,111,656 | +0.03(+0.48%) |
Aug 27, 2014 | 6.184 | 6.191 | 6.038 | 6.103 | 4,969,463 | -0.04(-0.60%) |
Aug 26, 2014 | 6.059 | 6.155 | 6.052 | 6.140 | 8,005,424 | +0.12(+2.08%) |
Aug 25, 2014 | 6.147 | 6.155 | 5.993 | 6.015 | 7,754,465 | -0.14(-2.27%) |
Aug 22, 2014 | 6.155 | 6.221 | 6.118 | 6.155 | 4,724,787 | +0.00(+0.00%) |
Aug 21, 2014 | 6.272 | 6.280 | 6.089 | 6.155 | 11,582,857 | -0.19(-3.01%) |
Aug 20, 2014 | 6.338 | 6.412 | 6.309 | 6.346 | 4,481,369 | +0.02(+0.35%) |
Aug 19, 2014 | 6.404 | 6.446 | 6.302 | 6.324 | 4,671,559 | -0.09(-1.37%) |
Aug 18, 2014 | 6.353 | 6.427 | 6.317 | 6.412 | 4,393,446 | +0.02(+0.34%) |
Aug 15, 2014 | 6.331 | 6.427 | 6.316 | 6.390 | 6,213,990 | -0.04(-0.68%) |
Aug 14, 2014 | 6.471 | 6.573 | 6.404 | 6.434 | 6,369,192 | -0.03(-0.45%) |
Aug 13, 2014 | 6.573 | 6.603 | 6.427 | 6.463 | 6,742,748 | -0.09(-1.35%) |
Aug 12, 2014 | 6.478 | 6.640 | 6.471 | 6.551 | 9,284,490 | +0.10(+1.48%) |
Aug 11, 2014 | 6.368 | 6.471 | 6.324 | 6.456 | 7,450,134 | +0.12(+1.85%) |
Aug 08, 2014 | 6.397 | 6.456 | 6.280 | 6.338 | 7,823,738 | -0.06(-0.92%) |
Aug 07, 2014 | 6.331 | 6.427 | 6.280 | 6.397 | 7,590,411 | +0.04(+0.58%) |
Aug 06, 2014 | 6.360 | 6.427 | 6.331 | 6.360 | 6,408,628 | +0.10(+1.64%) |
Aug 05, 2014 | 6.243 | 6.302 | 6.118 | 6.258 | 8,265,126 | +0.01(+0.24%) |
Aug 04, 2014 | 6.353 | 6.360 | 6.177 | 6.243 | 6,240,363 | -0.12(-1.85%) |