Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.440 | 5.445 | 5.060 | 5.065 | 57,150,472 | -0.70(-12.07%) |
Nov 26, 2014 | 5.880 | 5.760 | 5.760 | 5.760 | 41,585,148 | -0.17(-2.78%) |
Nov 25, 2014 | 6.025 | 6.075 | 5.850 | 5.925 | 39,894,216 | -0.09(-1.50%) |
Nov 24, 2014 | 5.980 | 6.055 | 5.933 | 6.015 | 33,046,766 | -0.03(-0.41%) |
Nov 21, 2014 | 6.100 | 6.108 | 5.955 | 6.040 | 53,645,396 | +0.05(+0.88%) |
Nov 20, 2014 | 5.755 | 6.033 | 5.755 | 5.988 | 39,450,548 | +0.23(+3.90%) |
Nov 19, 2014 | 5.835 | 5.858 | 5.715 | 5.763 | 44,110,932 | -0.00(-0.04%) |
Nov 18, 2014 | 5.858 | 5.870 | 5.683 | 5.765 | 36,135,564 | -0.08(-1.37%) |
Nov 17, 2014 | 5.865 | 5.930 | 5.703 | 5.845 | 55,368,444 | +0.04(+0.73%) |
Nov 14, 2014 | 5.708 | 5.825 | 5.613 | 5.803 | 46,793,852 | +0.13(+2.20%) |
Nov 13, 2014 | 5.793 | 5.793 | 5.598 | 5.678 | 57,319,356 | -0.18(-2.99%) |
Nov 12, 2014 | 5.785 | 5.898 | 5.740 | 5.853 | 45,044,276 | -0.00(-0.09%) |
Nov 11, 2014 | 5.725 | 5.930 | 5.693 | 5.858 | 44,416,668 | +0.13(+2.31%) |
Nov 10, 2014 | 5.953 | 6.055 | 5.655 | 5.725 | 43,706,956 | -0.13(-2.18%) |
Nov 07, 2014 | 5.683 | 6.027 | 5.683 | 5.853 | 69,562,552 | +0.16(+2.86%) |
Nov 06, 2014 | 5.603 | 5.715 | 5.427 | 5.690 | 53,438,504 | +0.00(+0.00%) |
Nov 05, 2014 | 5.605 | 5.788 | 5.513 | 5.690 | 63,793,544 | +0.37(+6.90%) |
Nov 04, 2014 | 5.365 | 5.405 | 5.238 | 5.323 | 41,712,748 | -0.13(-2.29%) |
Nov 03, 2014 | 5.610 | 5.710 | 5.438 | 5.448 | 56,651,496 | -0.10(-1.76%) |
Oct 31, 2014 | 5.393 | 5.555 | 5.305 | 5.545 | 37,923,540 | +0.21(+3.89%) |
Oct 30, 2014 | 5.375 | 5.410 | 5.243 | 5.338 | 32,562,080 | -0.06(-1.11%) |
Oct 29, 2014 | 5.450 | 5.538 | 5.330 | 5.398 | 30,435,134 | -0.00(-0.05%) |
Oct 28, 2014 | 5.235 | 5.413 | 5.188 | 5.400 | 29,321,388 | +0.20(+3.90%) |
Oct 27, 2014 | 5.255 | 5.400 | 5.400 | 5.198 | 44,066,480 | -0.20(-3.75%) |
Oct 24, 2014 | 5.408 | 5.435 | 5.315 | 5.400 | 40,113,096 | -0.05(-0.87%) |
Oct 23, 2014 | 5.470 | 5.569 | 5.435 | 5.448 | 55,695,044 | +0.06(+1.02%) |
Oct 22, 2014 | 5.520 | 5.645 | 5.388 | 5.393 | 103,651,576 | -0.02(-0.42%) |
Oct 21, 2014 | 5.195 | 5.433 | 5.183 | 5.415 | 66,309,680 | +0.26(+4.94%) |
Oct 20, 2014 | 5.040 | 5.108 | 5.033 | 5.160 | 41,613,928 | +0.12(+2.38%) |
Oct 17, 2014 | 5.248 | 5.303 | 4.998 | 5.040 | 83,531,800 | -0.16(-3.03%) |
Oct 16, 2014 | 4.888 | 5.250 | 4.798 | 5.198 | 154,952,928 | +0.76(+16.99%) |
Oct 15, 2014 | 4.240 | 4.475 | 4.173 | 4.443 | 94,922,608 | +0.07(+1.60%) |
Oct 14, 2014 | 4.508 | 4.580 | 4.348 | 4.373 | 69,307,632 | -0.08(-1.91%) |
Oct 13, 2014 | 4.725 | 4.805 | 4.450 | 4.458 | 73,153,176 | -0.29(-6.01%) |
Oct 10, 2014 | 4.758 | 4.904 | 4.615 | 4.743 | 92,782,560 | -0.03(-0.64%) |
Oct 09, 2014 | 5.082 | 5.098 | 4.761 | 4.773 | 94,278,984 | -0.36(-7.03%) |
Oct 08, 2014 | 5.182 | 5.198 | 5.007 | 5.134 | 85,247,056 | -0.07(-1.43%) |
Oct 07, 2014 | 5.279 | 5.331 | 5.196 | 5.209 | 41,441,688 | -0.10(-1.88%) |
Oct 06, 2014 | 5.398 | 5.445 | 5.293 | 5.308 | 56,001,572 | -0.10(-1.93%) |
Oct 03, 2014 | 5.547 | 5.550 | 5.346 | 5.413 | 58,035,252 | -0.12(-2.16%) |
Oct 02, 2014 | 5.542 | 5.565 | 5.333 | 5.532 | 53,130,440 | -0.05(-0.89%) |
Oct 01, 2014 | 5.729 | 5.775 | 5.550 | 5.582 | 28,777,266 | -0.14(-2.44%) |
Sep 30, 2014 | 5.873 | 5.886 | 5.667 | 5.722 | 32,746,022 | -0.16(-2.75%) |
Sep 29, 2014 | 5.764 | 5.906 | 5.714 | 5.883 | 41,098,736 | +0.03(+0.60%) |
Sep 26, 2014 | 5.791 | 5.886 | 5.739 | 5.848 | 22,350,888 | +0.04(+0.69%) |
Sep 25, 2014 | 5.955 | 5.973 | 5.776 | 5.809 | 38,274,920 | -0.15(-2.47%) |
Sep 24, 2014 | 6.030 | 6.035 | 5.883 | 5.955 | 40,118,584 | -0.08(-1.36%) |
Sep 23, 2014 | 6.038 | 6.102 | 6.020 | 6.038 | 22,937,922 | -0.01(-0.21%) |
Sep 22, 2014 | 6.140 | 6.147 | 6.025 | 6.050 | 23,945,216 | -0.09(-1.46%) |
Sep 19, 2014 | 6.182 | 6.222 | 6.127 | 6.140 | 24,517,696 | -0.02(-0.40%) |
Sep 18, 2014 | 6.319 | 6.326 | 6.127 | 6.165 | 22,455,822 | -0.14(-2.29%) |
Sep 17, 2014 | 6.299 | 6.381 | 6.289 | 6.309 | 21,312,992 | -0.00(-0.04%) |
Sep 16, 2014 | 6.227 | 6.336 | 6.207 | 6.311 | 21,724,940 | +0.08(+1.24%) |
Sep 15, 2014 | 6.199 | 6.277 | 6.150 | 6.234 | 21,424,198 | +0.03(+0.56%) |
Sep 12, 2014 | 6.291 | 6.296 | 6.177 | 6.199 | 26,101,620 | -0.11(-1.74%) |
Sep 11, 2014 | 6.284 | 6.314 | 6.168 | 6.309 | 30,097,100 | -0.04(-0.71%) |
Sep 10, 2014 | 6.351 | 6.369 | 6.202 | 6.354 | 36,249,388 | -0.01(-0.23%) |
Sep 09, 2014 | 6.403 | 6.512 | 6.316 | 6.369 | 32,549,290 | +0.00(+0.04%) |
Sep 08, 2014 | 6.488 | 6.488 | 6.301 | 6.366 | 28,038,280 | -0.15(-2.25%) |
Sep 05, 2014 | 6.471 | 6.515 | 6.436 | 6.513 | 20,574,066 | +0.03(+0.54%) |
Sep 04, 2014 | 6.615 | 6.672 | 6.456 | 6.478 | 25,674,388 | -0.11(-1.74%) |
Sep 03, 2014 | 6.697 | 6.739 | 6.580 | 6.593 | 23,134,770 | -0.08(-1.16%) |