Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.232 | 4.283 | 4.222 | 4.261 | 37,391,384 | +0.06(+1.49%) |
Nov 26, 2014 | 4.128 | 4.198 | 4.198 | 4.198 | 54,424,784 | +0.08(+2.04%) |
Nov 25, 2014 | 4.116 | 4.152 | 4.084 | 4.114 | 77,769,912 | +0.01(+0.33%) |
Nov 24, 2014 | 4.037 | 4.103 | 4.026 | 4.101 | 64,920,972 | +0.09(+2.26%) |
Nov 21, 2014 | 4.087 | 4.097 | 3.966 | 4.010 | 78,802,296 | +0.03(+0.72%) |
Nov 20, 2014 | 3.877 | 3.990 | 3.868 | 3.982 | 51,182,592 | +0.05(+1.33%) |
Nov 19, 2014 | 3.969 | 3.969 | 3.874 | 3.930 | 76,621,496 | -0.05(-1.27%) |
Nov 18, 2014 | 3.905 | 3.997 | 3.904 | 3.980 | 57,560,952 | +0.09(+2.24%) |
Nov 17, 2014 | 3.902 | 3.929 | 3.839 | 3.893 | 72,826,208 | -0.04(-0.94%) |
Nov 14, 2014 | 3.892 | 3.930 | 3.853 | 3.930 | 59,155,636 | +0.04(+0.92%) |
Nov 13, 2014 | 3.865 | 3.937 | 3.841 | 3.894 | 93,828,208 | +0.05(+1.28%) |
Nov 12, 2014 | 3.778 | 3.856 | 3.778 | 3.844 | 49,556,944 | +0.02(+0.55%) |
Nov 11, 2014 | 3.793 | 3.824 | 3.761 | 3.823 | 54,384,100 | +0.04(+0.95%) |
Nov 10, 2014 | 3.754 | 3.804 | 3.725 | 3.787 | 53,256,136 | +0.04(+1.02%) |
Nov 07, 2014 | 3.781 | 3.785 | 3.693 | 3.749 | 57,092,456 | -0.01(-0.25%) |
Nov 06, 2014 | 3.720 | 3.763 | 3.677 | 3.758 | 50,055,292 | +0.03(+0.86%) |
Nov 05, 2014 | 3.795 | 3.799 | 3.687 | 3.726 | 71,446,384 | -0.00(-0.01%) |
Nov 04, 2014 | 3.725 | 3.754 | 3.648 | 3.727 | 71,369,320 | -0.04(-1.06%) |
Nov 03, 2014 | 3.747 | 3.792 | 3.733 | 3.767 | 72,625,272 | +0.04(+1.03%) |
Oct 31, 2014 | 3.761 | 3.766 | 3.693 | 3.728 | 90,918,720 | +0.15(+4.12%) |
Oct 30, 2014 | 3.511 | 3.602 | 3.488 | 3.581 | 83,400,448 | +0.02(+0.63%) |
Oct 29, 2014 | 3.564 | 3.585 | 3.484 | 3.558 | 92,453,328 | -0.04(-1.20%) |
Oct 28, 2014 | 3.490 | 3.602 | 3.484 | 3.602 | 82,126,720 | +0.15(+4.47%) |
Oct 27, 2014 | 3.416 | 3.462 | 3.435 | 3.448 | 71,276,976 | +0.01(+0.38%) |
Oct 24, 2014 | 3.372 | 3.443 | 3.336 | 3.435 | 87,964,464 | +0.08(+2.30%) |
Oct 23, 2014 | 3.308 | 3.408 | 3.290 | 3.357 | 87,626,816 | +0.15(+4.57%) |
Oct 22, 2014 | 3.292 | 3.304 | 3.204 | 3.211 | 96,938,704 | -0.05(-1.55%) |
Oct 21, 2014 | 3.133 | 3.261 | 3.114 | 3.261 | 109,132,680 | +0.24(+7.82%) |
Oct 20, 2014 | 2.889 | 3.030 | 2.876 | 3.025 | 79,665,152 | +0.12(+4.31%) |
Oct 17, 2014 | 2.895 | 2.973 | 2.845 | 2.900 | 136,252,928 | +0.11(+3.91%) |
Oct 16, 2014 | 2.657 | 2.856 | 2.655 | 2.790 | 173,194,976 | -0.04(-1.56%) |
Oct 15, 2014 | 2.762 | 2.873 | 2.638 | 2.835 | 249,962,096 | -0.06(-2.14%) |
Oct 14, 2014 | 2.951 | 3.004 | 2.869 | 2.896 | 191,110,176 | +0.01(+0.18%) |
Oct 13, 2014 | 3.021 | 3.088 | 2.885 | 2.891 | 140,815,840 | -0.14(-4.68%) |
Oct 10, 2014 | 3.221 | 3.279 | 3.033 | 3.033 | 152,801,360 | -0.25(-7.49%) |
Oct 09, 2014 | 3.437 | 3.461 | 3.265 | 3.279 | 114,797,664 | -0.17(-4.98%) |
Oct 08, 2014 | 3.268 | 3.480 | 3.207 | 3.450 | 109,825,360 | +0.19(+5.78%) |
Oct 07, 2014 | 3.357 | 3.386 | 3.259 | 3.262 | 83,747,712 | -0.14(-4.23%) |
Oct 06, 2014 | 3.456 | 3.484 | 3.374 | 3.406 | 75,900,944 | -0.02(-0.68%) |
Oct 03, 2014 | 3.387 | 3.469 | 3.353 | 3.429 | 79,219,408 | +0.10(+3.01%) |
Oct 02, 2014 | 3.327 | 3.360 | 3.203 | 3.329 | 112,373,512 | -0.00(-0.05%) |
Oct 01, 2014 | 3.471 | 3.477 | 3.298 | 3.331 | 110,015,440 | -0.17(-4.79%) |
Sep 30, 2014 | 3.514 | 3.552 | 3.449 | 3.498 | 79,456,496 | +0.01(+0.37%) |
Sep 29, 2014 | 3.392 | 3.511 | 3.386 | 3.485 | 59,041,604 | -0.01(-0.34%) |
Sep 26, 2014 | 3.423 | 3.514 | 3.406 | 3.497 | 76,394,744 | +0.11(+3.20%) |
Sep 25, 2014 | 3.581 | 3.595 | 3.385 | 3.389 | 109,684,624 | -0.23(-6.35%) |
Sep 24, 2014 | 3.513 | 3.621 | 3.480 | 3.618 | 60,068,768 | +0.11(+3.24%) |
Sep 23, 2014 | 3.491 | 3.553 | 3.482 | 3.505 | 51,934,452 | -0.03(-0.87%) |
Sep 22, 2014 | 3.609 | 3.609 | 3.488 | 3.535 | 55,786,008 | -0.10(-2.71%) |
Sep 19, 2014 | 3.691 | 3.691 | 3.592 | 3.634 | 56,786,240 | -0.01(-0.22%) |
Sep 18, 2014 | 3.596 | 3.643 | 3.584 | 3.642 | 40,990,092 | +0.08(+2.15%) |
Sep 17, 2014 | 3.544 | 3.611 | 3.501 | 3.565 | 58,506,108 | +0.02(+0.49%) |
Sep 16, 2014 | 3.418 | 3.566 | 3.409 | 3.548 | 65,395,356 | +0.09(+2.70%) |
Sep 15, 2014 | 3.571 | 3.573 | 3.424 | 3.454 | 66,204,420 | -0.11(-3.01%) |
Sep 12, 2014 | 3.607 | 3.609 | 3.526 | 3.562 | 58,608,396 | -0.06(-1.58%) |
Sep 11, 2014 | 3.577 | 3.621 | 3.536 | 3.619 | 61,474,756 | -0.00(-0.08%) |
Sep 10, 2014 | 3.552 | 3.628 | 3.526 | 3.621 | 37,312,172 | +0.08(+2.32%) |
Sep 09, 2014 | 3.627 | 3.669 | 3.517 | 3.539 | 66,665,300 | -0.09(-2.43%) |
Sep 08, 2014 | 3.608 | 3.655 | 3.577 | 3.627 | 36,531,228 | +0.02(+0.50%) |
Sep 05, 2014 | 3.571 | 3.613 | 3.515 | 3.609 | 42,898,732 | +0.05(+1.55%) |
Sep 04, 2014 | 3.589 | 3.643 | 3.527 | 3.554 | 42,293,596 | -0.01(-0.32%) |
Sep 03, 2014 | 3.654 | 3.657 | 3.545 | 3.566 | 42,583,316 | -0.06(-1.72%) |