Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.560 | 4.750 | 4.520 | 4.710 | 10,974,147 | +0.22(+4.90%) |
Oct 30, 2014 | 4.400 | 4.550 | 4.350 | 4.490 | 6,595,088 | +0.05(+1.13%) |
Oct 29, 2014 | 4.410 | 4.470 | 4.310 | 4.440 | 4,176,345 | +0.02(+0.45%) |
Oct 28, 2014 | 4.270 | 4.475 | 4.270 | 4.420 | 5,348,144 | +0.12(+2.79%) |
Oct 27, 2014 | 4.300 | 4.340 | 4.340 | 4.300 | 2,333,460 | -0.04(-0.92%) |
Oct 24, 2014 | 4.330 | 4.350 | 4.250 | 4.340 | 3,439,404 | +0.04(+0.93%) |
Oct 23, 2014 | 4.310 | 4.380 | 4.260 | 4.300 | 2,705,027 | +0.01(+0.23%) |
Oct 22, 2014 | 4.380 | 4.430 | 4.280 | 4.290 | 3,534,189 | -0.12(-2.72%) |
Oct 21, 2014 | 4.460 | 4.500 | 4.370 | 4.410 | 3,932,163 | -0.04(-0.90%) |
Oct 20, 2014 | 4.330 | 4.520 | 4.320 | 4.450 | 6,848,948 | +0.07(+1.60%) |
Oct 17, 2014 | 4.480 | 4.500 | 4.340 | 4.380 | 4,190,533 | -0.02(-0.45%) |
Oct 16, 2014 | 4.240 | 4.450 | 4.210 | 4.400 | 4,426,666 | +0.03(+0.69%) |
Oct 15, 2014 | 4.250 | 4.420 | 4.160 | 4.370 | 6,449,155 | +0.03(+0.69%) |
Oct 14, 2014 | 4.260 | 4.450 | 4.210 | 4.340 | 7,794,205 | +0.11(+2.60%) |
Oct 13, 2014 | 4.400 | 4.500 | 4.220 | 4.230 | 8,836,463 | -0.21(-4.73%) |
Oct 10, 2014 | 4.420 | 4.650 | 4.350 | 4.440 | 6,056,634 | +0.03(+0.68%) |
Oct 09, 2014 | 4.530 | 4.590 | 4.350 | 4.410 | 4,288,602 | -0.14(-3.08%) |
Oct 08, 2014 | 4.300 | 4.590 | 4.230 | 4.550 | 12,638,110 | +0.25(+5.81%) |
Oct 07, 2014 | 4.320 | 4.420 | 4.250 | 4.300 | 3,510,851 | -0.11(-2.49%) |
Oct 06, 2014 | 4.550 | 4.560 | 4.260 | 4.410 | 6,347,324 | -0.15(-3.29%) |
Oct 03, 2014 | 4.610 | 4.680 | 4.530 | 4.560 | 5,792,965 | -0.01(-0.22%) |
Oct 02, 2014 | 4.400 | 4.600 | 4.380 | 4.570 | 4,967,231 | +0.16(+3.63%) |
Oct 01, 2014 | 4.550 | 4.640 | 4.330 | 4.410 | 8,402,424 | -0.18(-3.92%) |
Sep 30, 2014 | 4.530 | 4.740 | 4.500 | 4.590 | 9,378,549 | +0.12(+2.68%) |
Sep 29, 2014 | 4.250 | 4.600 | 4.200 | 4.470 | 10,283,112 | +0.12(+2.76%) |
Sep 26, 2014 | 4.320 | 4.390 | 4.240 | 4.350 | 4,162,100 | +0.05(+1.16%) |
Sep 25, 2014 | 4.500 | 4.530 | 4.260 | 4.300 | 5,078,007 | -0.16(-3.59%) |
Sep 24, 2014 | 4.640 | 4.650 | 4.350 | 4.460 | 14,369,005 | -0.12(-2.62%) |
Sep 23, 2014 | 4.150 | 4.630 | 4.000 | 4.580 | 23,000,716 | +0.40(+9.57%) |
Sep 22, 2014 | 4.420 | 4.550 | 4.160 | 4.180 | 12,881,563 | -0.25(-5.64%) |
Sep 19, 2014 | 4.310 | 4.540 | 4.260 | 4.430 | 8,947,989 | +0.12(+2.78%) |
Sep 18, 2014 | 4.600 | 4.620 | 4.260 | 4.310 | 12,080,862 | -0.31(-6.71%) |
Sep 17, 2014 | 4.700 | 4.750 | 4.560 | 4.620 | 5,538,788 | -0.05(-1.07%) |
Sep 16, 2014 | 4.720 | 4.750 | 4.580 | 4.670 | 6,505,402 | -0.11(-2.30%) |
Sep 15, 2014 | 5.050 | 5.070 | 4.750 | 4.780 | 11,140,174 | -0.32(-6.27%) |
Sep 12, 2014 | 5.120 | 5.166 | 5.060 | 5.100 | 5,380,590 | -0.04(-0.78%) |
Sep 11, 2014 | 5.030 | 5.235 | 5.030 | 5.140 | 5,526,563 | +0.08(+1.58%) |
Sep 10, 2014 | 5.250 | 5.270 | 5.050 | 5.060 | 9,137,740 | -0.21(-3.98%) |
Sep 09, 2014 | 5.380 | 5.390 | 5.210 | 5.270 | 6,815,218 | -0.20(-3.66%) |
Sep 08, 2014 | 5.360 | 5.580 | 5.350 | 5.470 | 6,919,801 | +0.04(+0.74%) |
Sep 05, 2014 | 5.250 | 5.450 | 5.170 | 5.430 | 6,112,721 | +0.18(+3.43%) |
Sep 04, 2014 | 5.280 | 5.320 | 5.220 | 5.250 | 5,725,211 | +0.01(+0.19%) |
Sep 03, 2014 | 5.360 | 5.450 | 5.220 | 5.240 | 8,202,621 | -0.18(-3.32%) |
Sep 02, 2014 | 5.580 | 5.610 | 5.320 | 5.420 | 9,108,701 | -0.16(-2.87%) |
Aug 29, 2014 | 5.560 | 5.580 | 5.580 | 5.580 | 4,933,800 | +0.03(+0.54%) |
Aug 28, 2014 | 5.730 | 5.740 | 5.470 | 5.550 | 12,196,249 | -0.21(-3.65%) |
Aug 27, 2014 | 5.750 | 5.840 | 5.730 | 5.760 | 5,795,174 | +0.01(+0.17%) |
Aug 26, 2014 | 6.000 | 6.019 | 5.730 | 5.750 | 15,804,231 | -0.26(-4.33%) |
Aug 25, 2014 | 5.940 | 6.120 | 5.910 | 6.010 | 11,914,233 | +0.12(+2.04%) |
Aug 22, 2014 | 5.770 | 5.900 | 5.710 | 5.890 | 7,504,830 | +0.08(+1.38%) |
Aug 21, 2014 | 5.850 | 5.860 | 5.750 | 5.810 | 5,875,320 | -0.06(-0.94%) |
Aug 20, 2014 | 5.740 | 5.870 | 5.710 | 5.865 | 6,672,798 | +0.00(+0.09%) |
Aug 19, 2014 | 5.970 | 6.000 | 5.750 | 5.860 | 10,546,271 | -0.08(-1.35%) |
Aug 18, 2014 | 5.990 | 6.020 | 5.890 | 5.940 | 8,246,026 | +0.02(+0.34%) |
Aug 15, 2014 | 6.120 | 6.130 | 5.880 | 5.920 | 14,751,558 | -0.18(-3.03%) |
Aug 14, 2014 | 6.370 | 6.470 | 5.670 | 6.105 | 56,045,224 | +0.25(+4.20%) |
Aug 13, 2014 | 5.750 | 5.950 | 5.630 | 5.859 | 14,161,365 | +0.21(+3.70%) |
Aug 12, 2014 | 5.850 | 5.860 | 5.590 | 5.650 | 8,444,863 | -0.17(-2.92%) |
Aug 11, 2014 | 5.780 | 5.850 | 5.700 | 5.820 | 8,958,633 | +0.17(+3.01%) |
Aug 08, 2014 | 5.580 | 5.760 | 5.550 | 5.650 | 10,176,787 | +0.10(+1.80%) |
Aug 07, 2014 | 5.330 | 5.580 | 5.330 | 5.550 | 9,644,106 | +0.23(+4.32%) |
Aug 06, 2014 | 5.260 | 5.360 | 5.200 | 5.320 | 4,698,250 | +0.05(+0.95%) |
Aug 05, 2014 | 5.330 | 5.380 | 5.200 | 5.270 | 6,426,059 | -0.14(-2.59%) |
Aug 04, 2014 | 5.430 | 5.470 | 5.295 | 5.410 | 6,677,739 | +0.03(+0.56%) |