Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.299 | 5.299 | 5.155 | 5.184 | 29,040,256 | -0.15(-2.80%) |
Nov 26, 2014 | 5.460 | 5.334 | 5.334 | 5.334 | 42,354,784 | -0.07(-1.38%) |
Nov 25, 2014 | 5.414 | 5.449 | 5.368 | 5.409 | 42,309,280 | +0.02(+0.43%) |
Nov 24, 2014 | 5.409 | 5.495 | 5.328 | 5.385 | 47,912,680 | -0.03(-0.53%) |
Nov 21, 2014 | 5.362 | 5.495 | 5.288 | 5.414 | 98,018,584 | +0.41(+8.29%) |
Nov 20, 2014 | 4.845 | 5.035 | 4.833 | 5.000 | 50,281,492 | +0.07(+1.40%) |
Nov 19, 2014 | 4.931 | 5.017 | 4.839 | 4.931 | 77,539,208 | +0.02(+0.47%) |
Nov 18, 2014 | 5.000 | 5.000 | 4.891 | 4.908 | 62,352,416 | -0.18(-3.62%) |
Nov 17, 2014 | 5.121 | 5.138 | 5.046 | 5.092 | 28,395,810 | -0.01(-0.23%) |
Nov 14, 2014 | 4.948 | 5.144 | 4.948 | 5.104 | 41,672,492 | +0.09(+1.72%) |
Nov 13, 2014 | 5.086 | 5.109 | 4.988 | 5.017 | 40,197,988 | -0.06(-1.13%) |
Nov 12, 2014 | 5.178 | 5.230 | 5.034 | 5.075 | 36,371,960 | -0.06(-1.12%) |
Nov 11, 2014 | 5.052 | 5.178 | 5.040 | 5.132 | 62,820,444 | -0.07(-1.33%) |
Nov 10, 2014 | 5.478 | 5.478 | 5.184 | 5.201 | 47,505,656 | -0.22(-4.14%) |
Nov 07, 2014 | 5.380 | 5.469 | 5.362 | 5.426 | 34,874,184 | +0.17(+3.17%) |
Nov 06, 2014 | 5.420 | 5.420 | 5.253 | 5.259 | 45,727,124 | -0.24(-4.39%) |
Nov 05, 2014 | 5.466 | 5.564 | 5.368 | 5.501 | 51,496,812 | +0.01(+0.21%) |
Nov 04, 2014 | 5.581 | 5.587 | 5.443 | 5.489 | 41,362,888 | -0.16(-2.85%) |
Nov 03, 2014 | 5.731 | 5.742 | 5.598 | 5.650 | 43,832,964 | -0.16(-2.68%) |
Oct 31, 2014 | 5.633 | 5.817 | 5.593 | 5.806 | 35,584,640 | +0.10(+1.71%) |
Oct 30, 2014 | 5.742 | 5.777 | 5.650 | 5.708 | 56,704,016 | -0.16(-2.75%) |
Oct 29, 2014 | 6.018 | 6.064 | 5.782 | 5.869 | 54,373,876 | -0.25(-4.14%) |
Oct 28, 2014 | 6.076 | 6.139 | 6.016 | 6.122 | 39,961,396 | +0.03(+0.57%) |
Oct 27, 2014 | 6.024 | 6.421 | 5.984 | 6.087 | 72,892,912 | -0.33(-5.20%) |
Oct 24, 2014 | 6.260 | 6.588 | 6.257 | 6.421 | 61,952,228 | +0.19(+3.05%) |
Oct 23, 2014 | 6.174 | 6.329 | 6.162 | 6.231 | 36,209,436 | +0.01(+0.09%) |
Oct 22, 2014 | 6.139 | 6.801 | 6.133 | 6.226 | 32,437,240 | +0.04(+0.65%) |
Oct 21, 2014 | 6.018 | 6.283 | 6.018 | 6.185 | 49,666,204 | +0.01(+0.19%) |
Oct 20, 2014 | 6.191 | 6.214 | 6.093 | 6.174 | 37,804,084 | -0.12(-1.92%) |
Oct 17, 2014 | 6.197 | 6.312 | 6.128 | 6.295 | 56,433,540 | +0.12(+1.89%) |
Oct 16, 2014 | 6.133 | 6.283 | 6.117 | 6.178 | 51,256,616 | -0.23(-3.63%) |
Oct 15, 2014 | 6.355 | 6.433 | 6.217 | 6.411 | 48,940,884 | -0.13(-2.03%) |
Oct 14, 2014 | 6.450 | 6.627 | 6.372 | 6.544 | 47,201,324 | +0.18(+2.88%) |
Oct 13, 2014 | 6.316 | 6.538 | 6.305 | 6.361 | 59,170,432 | +0.32(+5.23%) |
Oct 10, 2014 | 6.089 | 6.200 | 6.023 | 6.045 | 34,774,284 | -0.19(-3.11%) |
Oct 09, 2014 | 6.383 | 6.400 | 6.178 | 6.239 | 30,283,048 | -0.12(-1.92%) |
Oct 08, 2014 | 6.405 | 6.416 | 6.197 | 6.361 | 45,673,740 | +0.04(+0.70%) |
Oct 07, 2014 | 6.289 | 6.422 | 6.261 | 6.316 | 65,396,748 | +0.04(+0.71%) |
Oct 06, 2014 | 6.366 | 6.438 | 6.239 | 6.272 | 68,906,016 | +0.16(+2.63%) |
Oct 03, 2014 | 6.072 | 6.117 | 5.950 | 6.111 | 60,372,004 | -0.04(-0.63%) |
Oct 02, 2014 | 6.078 | 6.222 | 5.934 | 6.150 | 53,041,704 | +0.13(+2.12%) |
Oct 01, 2014 | 6.100 | 6.217 | 5.956 | 6.023 | 64,361,948 | -0.08(-1.36%) |
Sep 30, 2014 | 6.084 | 6.111 | 5.886 | 6.106 | 59,755,900 | +0.08(+1.29%) |
Sep 29, 2014 | 5.967 | 6.117 | 5.962 | 6.028 | 46,176,432 | -0.18(-2.86%) |
Sep 26, 2014 | 6.239 | 6.272 | 6.167 | 6.206 | 40,558,292 | -0.07(-1.15%) |
Sep 25, 2014 | 6.294 | 6.311 | 6.194 | 6.278 | 58,706,572 | -0.15(-2.33%) |
Sep 24, 2014 | 6.405 | 6.472 | 6.361 | 6.427 | 69,919,368 | +0.09(+1.49%) |
Sep 23, 2014 | 6.366 | 6.433 | 6.289 | 6.333 | 42,979,104 | -0.01(-0.17%) |
Sep 22, 2014 | 6.411 | 6.444 | 6.250 | 6.344 | 87,739,616 | -0.31(-4.67%) |
Sep 19, 2014 | 6.788 | 6.838 | 6.627 | 6.655 | 60,807,456 | -0.18(-2.60%) |
Sep 18, 2014 | 6.860 | 6.904 | 6.810 | 6.832 | 26,776,850 | -0.04(-0.56%) |
Sep 17, 2014 | 6.982 | 6.982 | 6.849 | 6.871 | 41,079,288 | -0.09(-1.35%) |
Sep 16, 2014 | 6.888 | 7.060 | 6.838 | 6.965 | 37,245,144 | +0.07(+0.96%) |
Sep 15, 2014 | 6.854 | 6.921 | 6.838 | 6.899 | 25,952,912 | +0.08(+1.14%) |
Sep 12, 2014 | 6.760 | 6.838 | 6.710 | 6.821 | 50,309,304 | -0.06(-0.89%) |
Sep 11, 2014 | 6.871 | 6.921 | 6.849 | 6.882 | 35,598,444 | +0.02(+0.24%) |
Sep 10, 2014 | 6.926 | 6.938 | 6.778 | 6.865 | 47,121,968 | -0.08(-1.12%) |
Sep 09, 2014 | 6.893 | 7.054 | 6.877 | 6.943 | 41,074,012 | +0.03(+0.48%) |
Sep 08, 2014 | 6.943 | 6.954 | 6.860 | 6.910 | 61,221,148 | -0.12(-1.74%) |
Sep 05, 2014 | 7.076 | 7.093 | 6.877 | 7.032 | 75,372,024 | -0.08(-1.09%) |
Sep 04, 2014 | 7.143 | 7.191 | 6.784 | 7.109 | 43,857,428 | -0.08(-1.16%) |
Sep 03, 2014 | 7.170 | 7.315 | 7.165 | 7.193 | 45,342,952 | +0.08(+1.09%) |