Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2014 | 6.337 | 6.349 | 6.246 | 6.267 | 28,655,524 | -0.09(-1.47%) |
Aug 29, 2014 | 6.319 | 6.361 | 6.361 | 6.361 | 22,138,036 | +0.05(+0.82%) |
Aug 28, 2014 | 6.181 | 6.347 | 6.148 | 6.309 | 32,285,470 | +0.13(+2.08%) |
Aug 27, 2014 | 6.176 | 6.249 | 6.164 | 6.181 | 20,510,304 | -0.01(-0.11%) |
Aug 26, 2014 | 6.258 | 6.286 | 6.176 | 6.188 | 23,197,164 | -0.07(-1.05%) |
Aug 25, 2014 | 6.139 | 6.267 | 6.118 | 6.253 | 20,958,978 | +0.17(+2.77%) |
Aug 22, 2014 | 6.153 | 6.185 | 6.080 | 6.085 | 20,777,626 | -0.10(-1.66%) |
Aug 21, 2014 | 6.146 | 6.200 | 6.062 | 6.188 | 22,432,354 | +0.03(+0.49%) |
Aug 20, 2014 | 6.057 | 6.167 | 6.033 | 6.157 | 25,245,176 | +0.04(+0.69%) |
Aug 19, 2014 | 5.987 | 6.118 | 5.984 | 6.115 | 38,871,916 | +0.16(+2.71%) |
Aug 18, 2014 | 6.015 | 6.019 | 5.935 | 5.954 | 24,854,368 | -0.02(-0.35%) |
Aug 15, 2014 | 5.996 | 6.026 | 5.961 | 5.975 | 36,630,624 | -0.02(-0.39%) |
Aug 14, 2014 | 6.050 | 6.076 | 5.942 | 5.998 | 25,890,584 | -0.02(-0.39%) |
Aug 13, 2014 | 6.048 | 6.101 | 6.003 | 6.022 | 25,667,656 | -0.03(-0.43%) |
Aug 12, 2014 | 6.174 | 6.174 | 6.003 | 6.048 | 28,172,434 | -0.13(-2.08%) |
Aug 11, 2014 | 6.272 | 6.272 | 6.167 | 6.176 | 21,905,678 | -0.04(-0.68%) |
Aug 08, 2014 | 6.085 | 6.221 | 6.022 | 6.218 | 28,325,170 | +0.15(+2.55%) |
Aug 07, 2014 | 6.204 | 6.235 | 6.022 | 6.064 | 36,121,124 | -0.06(-0.99%) |
Aug 06, 2014 | 5.973 | 6.176 | 5.961 | 6.125 | 56,827,416 | +0.03(+0.50%) |
Aug 05, 2014 | 6.218 | 6.239 | 6.040 | 6.094 | 52,730,728 | -0.18(-2.87%) |
Aug 04, 2014 | 6.125 | 6.290 | 6.071 | 6.274 | 40,254,576 | +0.18(+2.92%) |