Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.256 | 4.307 | 4.246 | 4.285 | 37,181,308 | +0.06(+1.49%) |
Nov 26, 2014 | 4.151 | 4.222 | 4.222 | 4.222 | 54,119,004 | +0.08(+2.04%) |
Nov 25, 2014 | 4.139 | 4.176 | 4.107 | 4.138 | 77,332,976 | +0.01(+0.33%) |
Nov 24, 2014 | 4.060 | 4.126 | 4.049 | 4.124 | 64,556,224 | +0.09(+2.26%) |
Nov 21, 2014 | 4.110 | 4.120 | 3.988 | 4.033 | 78,359,560 | +0.03(+0.72%) |
Nov 20, 2014 | 3.899 | 4.012 | 3.890 | 4.004 | 50,895,032 | +0.05(+1.33%) |
Nov 19, 2014 | 3.991 | 3.991 | 3.896 | 3.952 | 76,191,008 | -0.05(-1.27%) |
Nov 18, 2014 | 3.927 | 4.020 | 3.927 | 4.003 | 57,237,556 | +0.09(+2.24%) |
Nov 17, 2014 | 3.924 | 3.951 | 3.861 | 3.915 | 72,417,040 | -0.04(-0.94%) |
Nov 14, 2014 | 3.914 | 3.952 | 3.874 | 3.952 | 58,823,280 | +0.04(+0.92%) |
Nov 13, 2014 | 3.887 | 3.959 | 3.862 | 3.916 | 93,301,048 | +0.05(+1.28%) |
Nov 12, 2014 | 3.800 | 3.878 | 3.800 | 3.866 | 49,278,520 | +0.02(+0.55%) |
Nov 11, 2014 | 3.814 | 3.845 | 3.783 | 3.845 | 54,078,552 | +0.04(+0.95%) |
Nov 10, 2014 | 3.775 | 3.826 | 3.746 | 3.809 | 52,956,924 | +0.04(+1.02%) |
Nov 07, 2014 | 3.802 | 3.806 | 3.713 | 3.770 | 56,771,692 | -0.01(-0.25%) |
Nov 06, 2014 | 3.741 | 3.784 | 3.698 | 3.779 | 49,774,068 | +0.03(+0.86%) |
Nov 05, 2014 | 3.817 | 3.821 | 3.708 | 3.747 | 71,044,976 | -0.00(-0.01%) |
Nov 04, 2014 | 3.746 | 3.775 | 3.669 | 3.748 | 70,968,344 | -0.04(-1.06%) |
Nov 03, 2014 | 3.768 | 3.814 | 3.754 | 3.788 | 72,217,232 | +0.04(+1.03%) |
Oct 31, 2014 | 3.782 | 3.787 | 3.714 | 3.749 | 90,407,904 | +0.15(+4.12%) |
Oct 30, 2014 | 3.531 | 3.622 | 3.507 | 3.601 | 82,931,872 | +0.02(+0.63%) |
Oct 29, 2014 | 3.585 | 3.605 | 3.503 | 3.578 | 91,933,896 | -0.04(-1.20%) |
Oct 28, 2014 | 3.509 | 3.622 | 3.504 | 3.622 | 81,665,304 | +0.15(+4.47%) |
Oct 27, 2014 | 3.436 | 3.482 | 3.454 | 3.467 | 70,876,520 | +0.01(+0.38%) |
Oct 24, 2014 | 3.391 | 3.462 | 3.355 | 3.454 | 87,470,248 | +0.08(+2.30%) |
Oct 23, 2014 | 3.326 | 3.428 | 3.309 | 3.376 | 87,134,504 | +0.15(+4.57%) |
Oct 22, 2014 | 3.310 | 3.323 | 3.222 | 3.229 | 96,394,072 | -0.05(-1.55%) |
Oct 21, 2014 | 3.151 | 3.280 | 3.131 | 3.280 | 108,519,536 | +0.24(+7.82%) |
Oct 20, 2014 | 2.905 | 3.047 | 2.892 | 3.042 | 79,217,568 | +0.13(+4.31%) |
Oct 17, 2014 | 2.911 | 2.990 | 2.862 | 2.916 | 135,487,408 | +0.11(+3.91%) |
Oct 16, 2014 | 2.672 | 2.872 | 2.670 | 2.806 | 172,221,920 | -0.04(-1.55%) |
Oct 15, 2014 | 2.777 | 2.889 | 2.653 | 2.851 | 248,557,728 | -0.06(-2.14%) |
Oct 14, 2014 | 2.967 | 3.021 | 2.885 | 2.913 | 190,036,448 | +0.01(+0.18%) |
Oct 13, 2014 | 3.038 | 3.106 | 2.902 | 2.907 | 140,024,688 | -0.14(-4.68%) |
Oct 10, 2014 | 3.239 | 3.297 | 3.050 | 3.050 | 151,942,864 | -0.25(-7.49%) |
Oct 09, 2014 | 3.456 | 3.481 | 3.283 | 3.297 | 114,152,688 | -0.17(-4.98%) |
Oct 08, 2014 | 3.287 | 3.500 | 3.225 | 3.470 | 109,208,328 | +0.19(+5.78%) |
Oct 07, 2014 | 3.376 | 3.405 | 3.278 | 3.280 | 83,277,192 | -0.14(-4.23%) |
Oct 06, 2014 | 3.475 | 3.504 | 3.393 | 3.425 | 75,474,504 | -0.02(-0.68%) |
Oct 03, 2014 | 3.406 | 3.488 | 3.372 | 3.449 | 78,774,320 | +0.10(+3.01%) |
Oct 02, 2014 | 3.346 | 3.379 | 3.221 | 3.348 | 111,742,160 | -0.00(-0.05%) |
Oct 01, 2014 | 3.490 | 3.497 | 3.317 | 3.349 | 109,397,336 | -0.17(-4.79%) |
Sep 30, 2014 | 3.534 | 3.572 | 3.469 | 3.518 | 79,010,080 | +0.01(+0.37%) |
Sep 29, 2014 | 3.411 | 3.531 | 3.405 | 3.505 | 58,709,888 | -0.01(-0.34%) |
Sep 26, 2014 | 3.443 | 3.534 | 3.425 | 3.517 | 75,965,528 | +0.11(+3.20%) |
Sep 25, 2014 | 3.601 | 3.615 | 3.404 | 3.408 | 109,068,376 | -0.23(-6.35%) |
Sep 24, 2014 | 3.532 | 3.641 | 3.500 | 3.639 | 59,731,280 | +0.11(+3.24%) |
Sep 23, 2014 | 3.511 | 3.573 | 3.502 | 3.524 | 51,642,668 | -0.03(-0.87%) |
Sep 22, 2014 | 3.630 | 3.630 | 3.508 | 3.555 | 55,472,584 | -0.10(-2.72%) |
Sep 19, 2014 | 3.712 | 3.712 | 3.612 | 3.654 | 56,467,196 | -0.01(-0.22%) |
Sep 18, 2014 | 3.616 | 3.664 | 3.604 | 3.663 | 40,759,796 | +0.08(+2.15%) |
Sep 17, 2014 | 3.564 | 3.631 | 3.521 | 3.585 | 58,177,404 | +0.02(+0.49%) |
Sep 16, 2014 | 3.437 | 3.586 | 3.428 | 3.568 | 65,027,944 | +0.09(+2.70%) |
Sep 15, 2014 | 3.591 | 3.593 | 3.444 | 3.474 | 65,832,460 | -0.11(-3.01%) |
Sep 12, 2014 | 3.627 | 3.629 | 3.546 | 3.582 | 58,279,112 | -0.06(-1.58%) |
Sep 11, 2014 | 3.597 | 3.641 | 3.556 | 3.639 | 61,129,368 | -0.00(-0.08%) |
Sep 10, 2014 | 3.572 | 3.648 | 3.546 | 3.642 | 37,102,540 | +0.08(+2.32%) |
Sep 09, 2014 | 3.648 | 3.689 | 3.537 | 3.559 | 66,290,752 | -0.09(-2.43%) |
Sep 08, 2014 | 3.629 | 3.675 | 3.598 | 3.648 | 36,325,984 | +0.02(+0.50%) |
Sep 05, 2014 | 3.591 | 3.633 | 3.535 | 3.630 | 42,657,712 | +0.06(+1.55%) |
Sep 04, 2014 | 3.610 | 3.664 | 3.547 | 3.574 | 42,055,980 | -0.01(-0.32%) |
Sep 03, 2014 | 3.675 | 3.677 | 3.565 | 3.586 | 42,344,072 | -0.06(-1.72%) |