Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,999,832 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,833,990 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,811,540 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.941 | 14,163,459 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,721,382 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,011,550 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.840 | 4.753 | 4.804 | 25,024,422 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,728,838 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.760 | 4.678 | 4.708 | 16,600,166 | -0.02(-0.45%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.632 | 4.730 | 16,758,651 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,561,612 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,328,800 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.687 | 4.728 | 22,274,570 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,666,518 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,144,488 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,198,956 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,100,620 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,669,228 | +0.06(+1.31%) |
Nov 03, 2014 | 4.779 | 4.795 | 4.726 | 4.750 | 32,287,186 | +0.08(+1.69%) |
Oct 31, 2014 | 4.571 | 4.673 | 4.547 | 4.671 | 26,807,050 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.410 | 4.468 | 17,805,580 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.532 | 4.456 | 4.495 | 17,605,008 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,139,814 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.418 | 4.420 | 15,175,733 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,979,162 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.320 | 4.371 | 22,429,764 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.387 | 4.277 | 4.277 | 25,048,664 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.379 | 36,720,000 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.136 | 4.200 | 20,951,148 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.164 | 30,405,658 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.085 | 4.171 | 36,719,884 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,295,184 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.219 | 4.045 | 4.106 | 39,386,856 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.136 | 4.009 | 4.012 | 41,584,048 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.026 | 4.027 | 72,304,168 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.281 | 32,101,372 | -0.08(-1.92%) |
Oct 08, 2014 | 4.281 | 4.387 | 4.248 | 4.365 | 27,208,712 | +0.08(+1.87%) |
Oct 07, 2014 | 4.312 | 4.354 | 4.280 | 4.285 | 31,572,436 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.410 | 4.303 | 4.332 | 20,814,664 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.434 | 4.358 | 4.358 | 25,009,144 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,223,028 | -0.02(-0.44%) |
Oct 01, 2014 | 4.418 | 4.449 | 4.356 | 4.367 | 36,705,148 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.442 | 4.358 | 4.410 | 28,990,110 | -0.02(-0.35%) |
Sep 29, 2014 | 4.399 | 4.458 | 4.356 | 4.426 | 21,809,462 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,223,442 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.418 | 4.425 | 31,210,820 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.489 | 4.523 | 16,690,799 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.497 | 20,512,750 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.516 | 23,160,690 | -0.05(-1.00%) |
Sep 19, 2014 | 4.662 | 4.666 | 4.559 | 4.561 | 62,887,800 | -0.09(-1.85%) |
Sep 18, 2014 | 4.607 | 4.652 | 4.592 | 4.647 | 22,966,262 | +0.07(+1.51%) |
Sep 17, 2014 | 4.563 | 4.621 | 4.542 | 4.578 | 18,153,414 | +0.00(+0.08%) |
Sep 16, 2014 | 4.497 | 4.599 | 4.482 | 4.574 | 23,000,804 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.489 | 4.509 | 30,762,832 | -0.06(-1.36%) |
Sep 12, 2014 | 4.669 | 4.669 | 4.565 | 4.571 | 27,456,044 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,220,230 | -0.05(-1.02%) |
Sep 10, 2014 | 4.697 | 4.706 | 4.644 | 4.688 | 18,027,222 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.740 | 4.666 | 4.671 | 20,768,560 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.779 | 4.712 | 4.731 | 33,391,316 | -0.04(-0.90%) |
Sep 05, 2014 | 4.783 | 4.805 | 4.743 | 4.774 | 26,541,960 | -0.01(-0.30%) |
Sep 04, 2014 | 4.697 | 4.817 | 4.695 | 4.788 | 51,435,796 | +0.08(+1.75%) |
Sep 03, 2014 | 4.685 | 4.721 | 4.654 | 4.706 | 27,134,022 | +0.05(+0.97%) |