Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.570 | 4.673 | 4.547 | 4.671 | 26,808,346 | +0.20(+4.55%) |
Oct 30, 2014 | 4.484 | 4.504 | 4.410 | 4.468 | 17,806,442 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.532 | 4.456 | 4.495 | 17,605,860 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,140,788 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.417 | 4.420 | 15,176,467 | +0.00(+0.05%) |
Oct 24, 2014 | 4.398 | 4.444 | 4.371 | 4.417 | 21,980,224 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.319 | 4.371 | 22,430,848 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.386 | 4.276 | 4.276 | 25,049,874 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.379 | 36,721,776 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.135 | 4.200 | 20,952,162 | +0.04(+0.86%) |
Oct 17, 2014 | 4.221 | 4.270 | 4.147 | 4.164 | 30,407,130 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.190 | 4.085 | 4.171 | 36,721,660 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.190 | 4.019 | 4.169 | 42,297,228 | +0.06(+1.54%) |
Oct 14, 2014 | 4.068 | 4.219 | 4.045 | 4.106 | 39,388,764 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.135 | 4.009 | 4.012 | 41,586,060 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.025 | 4.027 | 72,307,672 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.349 | 4.245 | 4.281 | 32,102,926 | -0.08(-1.92%) |
Oct 08, 2014 | 4.281 | 4.386 | 4.248 | 4.365 | 27,210,028 | +0.08(+1.87%) |
Oct 07, 2014 | 4.312 | 4.354 | 4.280 | 4.285 | 31,573,964 | -0.05(-1.08%) |
Oct 06, 2014 | 4.374 | 4.410 | 4.303 | 4.331 | 20,815,670 | -0.03(-0.60%) |
Oct 03, 2014 | 4.374 | 4.434 | 4.358 | 4.358 | 25,010,354 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,224,490 | -0.02(-0.44%) |
Oct 01, 2014 | 4.417 | 4.449 | 4.355 | 4.367 | 36,706,920 | -0.04(-0.98%) |
Sep 30, 2014 | 4.408 | 4.441 | 4.358 | 4.410 | 28,991,512 | -0.02(-0.35%) |
Sep 29, 2014 | 4.398 | 4.458 | 4.356 | 4.426 | 21,810,516 | -0.01(-0.16%) |
Sep 26, 2014 | 4.439 | 4.468 | 4.420 | 4.433 | 25,224,662 | +0.01(+0.19%) |
Sep 25, 2014 | 4.518 | 4.530 | 4.417 | 4.425 | 31,212,330 | -0.10(-2.17%) |
Sep 24, 2014 | 4.494 | 4.537 | 4.489 | 4.523 | 16,691,607 | +0.03(+0.58%) |
Sep 23, 2014 | 4.492 | 4.547 | 4.475 | 4.496 | 20,513,742 | -0.02(-0.42%) |
Sep 22, 2014 | 4.654 | 4.654 | 4.511 | 4.515 | 23,161,810 | -0.05(-1.00%) |
Sep 19, 2014 | 4.661 | 4.666 | 4.558 | 4.561 | 62,890,840 | -0.09(-1.85%) |
Sep 18, 2014 | 4.606 | 4.652 | 4.592 | 4.647 | 22,967,374 | +0.07(+1.51%) |
Sep 17, 2014 | 4.563 | 4.621 | 4.542 | 4.578 | 18,154,292 | +0.00(+0.08%) |
Sep 16, 2014 | 4.496 | 4.599 | 4.482 | 4.574 | 23,001,916 | +0.07(+1.46%) |
Sep 15, 2014 | 4.585 | 4.592 | 4.489 | 4.508 | 30,764,322 | -0.06(-1.36%) |
Sep 12, 2014 | 4.668 | 4.668 | 4.564 | 4.570 | 27,457,372 | -0.07(-1.49%) |
Sep 11, 2014 | 4.654 | 4.671 | 4.590 | 4.640 | 26,221,498 | -0.05(-1.02%) |
Sep 10, 2014 | 4.697 | 4.705 | 4.643 | 4.688 | 18,028,094 | +0.02(+0.36%) |
Sep 09, 2014 | 4.709 | 4.740 | 4.666 | 4.671 | 20,769,566 | -0.06(-1.26%) |
Sep 08, 2014 | 4.769 | 4.778 | 4.711 | 4.731 | 33,392,932 | -0.04(-0.90%) |
Sep 05, 2014 | 4.783 | 4.805 | 4.743 | 4.774 | 26,543,244 | -0.01(-0.30%) |
Sep 04, 2014 | 4.697 | 4.817 | 4.695 | 4.788 | 51,438,284 | +0.08(+1.75%) |
Sep 03, 2014 | 4.685 | 4.721 | 4.654 | 4.705 | 27,135,334 | +0.05(+0.97%) |
Sep 02, 2014 | 4.661 | 4.661 | 4.621 | 4.660 | 20,146,770 | +0.01(+0.23%) |
Aug 29, 2014 | 4.652 | 4.649 | 4.649 | 4.649 | 21,746,574 | +0.01(+0.31%) |
Aug 28, 2014 | 4.587 | 4.645 | 4.575 | 4.635 | 18,794,464 | +0.04(+0.83%) |
Aug 27, 2014 | 4.621 | 4.655 | 4.590 | 4.597 | 19,136,282 | -0.05(-1.16%) |
Aug 26, 2014 | 4.580 | 4.659 | 4.563 | 4.651 | 28,200,088 | +0.08(+1.81%) |
Aug 25, 2014 | 4.580 | 4.611 | 4.558 | 4.568 | 16,041,059 | +0.01(+0.16%) |
Aug 22, 2014 | 4.554 | 4.599 | 4.525 | 4.561 | 26,274,194 | +0.00(+0.05%) |
Aug 21, 2014 | 4.590 | 4.613 | 4.556 | 4.558 | 28,530,302 | -0.04(-0.94%) |
Aug 20, 2014 | 4.613 | 4.635 | 4.591 | 4.602 | 23,162,428 | -0.03(-0.62%) |
Aug 19, 2014 | 4.594 | 4.654 | 4.582 | 4.630 | 25,964,274 | +0.04(+0.81%) |
Aug 18, 2014 | 4.550 | 4.596 | 4.505 | 4.593 | 29,845,706 | +0.06(+1.37%) |
Aug 15, 2014 | 4.488 | 4.550 | 4.453 | 4.531 | 38,865,052 | +0.06(+1.28%) |
Aug 14, 2014 | 4.541 | 4.541 | 4.455 | 4.474 | 26,891,286 | -0.05(-1.10%) |
Aug 13, 2014 | 4.505 | 4.562 | 4.477 | 4.524 | 26,954,706 | +0.03(+0.58%) |
Aug 12, 2014 | 4.496 | 4.522 | 4.448 | 4.498 | 31,110,014 | +0.00(+0.00%) |
Aug 11, 2014 | 4.527 | 4.546 | 4.486 | 4.498 | 36,201,772 | -0.02(-0.53%) |
Aug 08, 2014 | 4.336 | 4.546 | 4.336 | 4.522 | 93,980,192 | +0.37(+8.82%) |
Aug 07, 2014 | 4.234 | 4.272 | 4.127 | 4.155 | 42,838,440 | -0.04(-1.02%) |
Aug 06, 2014 | 4.174 | 4.250 | 4.143 | 4.198 | 23,473,578 | -0.00(-0.11%) |
Aug 05, 2014 | 4.189 | 4.265 | 4.153 | 4.203 | 31,339,388 | +0.00(+0.06%) |
Aug 04, 2014 | 4.205 | 4.241 | 4.179 | 4.200 | 25,311,088 | -0.01(-0.23%) |