Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.258 | 4.286 | 4.156 | 4.165 | 64,078,420 | -0.13(-3.10%) |
Mar 30, 2015 | 4.232 | 4.306 | 4.229 | 4.298 | 77,901,864 | +0.15(+3.60%) |
Mar 27, 2015 | 4.101 | 4.182 | 4.084 | 4.148 | 50,771,296 | +0.04(+0.96%) |
Mar 26, 2015 | 4.045 | 4.174 | 4.003 | 4.109 | 101,266,152 | -0.03(-0.82%) |
Mar 25, 2015 | 4.477 | 4.484 | 4.143 | 4.143 | 90,583,832 | -0.31(-6.98%) |
Mar 24, 2015 | 4.498 | 4.563 | 4.451 | 4.454 | 47,903,692 | -0.05(-1.02%) |
Mar 23, 2015 | 4.523 | 4.558 | 4.499 | 4.499 | 51,052,428 | -0.04(-0.84%) |
Mar 20, 2015 | 4.551 | 4.595 | 4.528 | 4.537 | 54,001,936 | +0.09(+2.07%) |
Mar 19, 2015 | 4.439 | 4.478 | 4.418 | 4.445 | 57,358,060 | +0.02(+0.48%) |
Mar 18, 2015 | 4.263 | 4.481 | 4.195 | 4.424 | 86,111,072 | +0.12(+2.88%) |
Mar 17, 2015 | 4.239 | 4.317 | 4.211 | 4.300 | 50,133,716 | +0.02(+0.56%) |
Mar 16, 2015 | 4.164 | 4.278 | 4.150 | 4.276 | 59,134,848 | +0.16(+3.83%) |
Mar 13, 2015 | 4.161 | 4.211 | 4.040 | 4.118 | 102,073,248 | -0.05(-1.29%) |
Mar 12, 2015 | 4.082 | 4.187 | 4.075 | 4.172 | 63,046,940 | +0.08(+1.92%) |
Mar 11, 2015 | 4.178 | 4.198 | 4.088 | 4.094 | 114,958,752 | -0.07(-1.76%) |
Mar 10, 2015 | 4.314 | 4.317 | 4.165 | 4.167 | 98,798,440 | -0.24(-5.54%) |
Mar 09, 2015 | 4.400 | 4.442 | 4.345 | 4.411 | 58,351,040 | +0.04(+0.96%) |
Mar 06, 2015 | 4.512 | 4.536 | 4.338 | 4.369 | 77,141,864 | -0.16(-3.44%) |
Mar 05, 2015 | 4.539 | 4.567 | 4.472 | 4.525 | 47,553,780 | +0.02(+0.44%) |
Mar 04, 2015 | 4.512 | 4.531 | 4.438 | 4.505 | 60,077,080 | -0.05(-1.11%) |
Mar 03, 2015 | 4.581 | 4.594 | 4.498 | 4.556 | 66,009,456 | -0.07(-1.43%) |
Mar 02, 2015 | 4.525 | 4.625 | 4.523 | 4.622 | 45,840,748 | +0.12(+2.70%) |
Feb 27, 2015 | 4.556 | 4.564 | 4.479 | 4.501 | 45,745,660 | -0.06(-1.32%) |
Feb 26, 2015 | 4.505 | 4.567 | 4.468 | 4.561 | 59,907,852 | +0.07(+1.52%) |
Feb 25, 2015 | 4.505 | 4.558 | 4.463 | 4.492 | 57,947,364 | -0.04(-0.80%) |
Feb 24, 2015 | 4.500 | 4.542 | 4.459 | 4.529 | 53,743,132 | +0.01(+0.21%) |
Feb 23, 2015 | 4.499 | 4.520 | 4.467 | 4.520 | 40,652,412 | +0.02(+0.40%) |
Feb 20, 2015 | 4.406 | 4.510 | 4.365 | 4.502 | 46,768,388 | +0.08(+1.92%) |
Feb 19, 2015 | 4.341 | 4.423 | 4.339 | 4.417 | 38,792,656 | +0.07(+1.51%) |
Feb 18, 2015 | 4.318 | 4.357 | 4.298 | 4.351 | 36,306,448 | +0.02(+0.43%) |
Feb 17, 2015 | 4.320 | 4.340 | 4.289 | 4.333 | 42,601,100 | +0.01(+0.27%) |
Feb 13, 2015 | 4.248 | 4.321 | 4.321 | 4.321 | 62,288,704 | +0.11(+2.52%) |
Feb 12, 2015 | 4.145 | 4.216 | 4.131 | 4.215 | 78,754,048 | +0.14(+3.50%) |
Feb 11, 2015 | 4.042 | 4.097 | 4.017 | 4.072 | 62,674,156 | +0.05(+1.12%) |
Feb 10, 2015 | 3.914 | 4.042 | 3.892 | 4.027 | 61,407,260 | +0.18(+4.79%) |
Feb 09, 2015 | 3.839 | 3.900 | 3.819 | 3.843 | 49,232,904 | -0.04(-1.10%) |
Feb 06, 2015 | 3.975 | 4.001 | 3.843 | 3.886 | 63,643,836 | -0.07(-1.82%) |
Feb 05, 2015 | 3.883 | 3.963 | 3.859 | 3.958 | 51,644,820 | +0.10(+2.65%) |
Feb 04, 2015 | 3.817 | 3.934 | 3.807 | 3.856 | 64,050,580 | -0.01(-0.26%) |
Feb 03, 2015 | 3.795 | 3.875 | 3.727 | 3.866 | 93,866,784 | +0.10(+2.73%) |
Feb 02, 2015 | 3.687 | 3.769 | 3.517 | 3.763 | 102,139,624 | +0.10(+2.62%) |
Jan 30, 2015 | 3.740 | 3.810 | 3.650 | 3.667 | 112,431,128 | -0.09(-2.30%) |
Jan 29, 2015 | 3.635 | 3.771 | 3.542 | 3.753 | 90,798,592 | +0.11(+2.89%) |
Jan 28, 2015 | 3.881 | 3.894 | 3.645 | 3.647 | 97,073,064 | -0.06(-1.72%) |
Jan 27, 2015 | 3.831 | 3.834 | 3.722 | 3.711 | 115,012,120 | -0.31(-7.74%) |
Jan 26, 2015 | 4.019 | 4.040 | 3.955 | 4.023 | 51,849,960 | -0.01(-0.22%) |
Jan 23, 2015 | 4.005 | 4.067 | 3.968 | 4.031 | 73,345,608 | +0.03(+0.67%) |
Jan 22, 2015 | 3.841 | 4.015 | 3.740 | 4.005 | 83,682,048 | +0.21(+5.57%) |
Jan 21, 2015 | 3.702 | 3.845 | 3.665 | 3.793 | 68,747,176 | +0.06(+1.53%) |
Jan 20, 2015 | 3.717 | 3.763 | 3.592 | 3.736 | 73,008,512 | +0.08(+2.21%) |
Jan 16, 2015 | 3.512 | 3.664 | 3.495 | 3.655 | 73,057,128 | +0.13(+3.56%) |
Jan 15, 2015 | 3.718 | 3.738 | 3.514 | 3.530 | 100,834,152 | -0.15(-3.97%) |
Jan 14, 2015 | 3.615 | 3.725 | 3.572 | 3.676 | 111,159,728 | -0.06(-1.54%) |
Jan 13, 2015 | 3.842 | 3.962 | 3.643 | 3.733 | 102,768,128 | -0.00(-0.09%) |
Jan 12, 2015 | 3.881 | 3.891 | 3.706 | 3.736 | 85,040,840 | -0.12(-3.07%) |
Jan 09, 2015 | 3.971 | 3.976 | 3.789 | 3.855 | 93,471,584 | -0.08(-2.02%) |
Jan 08, 2015 | 3.818 | 3.957 | 3.805 | 3.934 | 74,576,544 | +0.21(+5.70%) |
Jan 07, 2015 | 3.653 | 3.746 | 3.628 | 3.722 | 70,677,144 | +0.14(+3.85%) |
Jan 06, 2015 | 3.746 | 3.767 | 3.533 | 3.584 | 86,854,648 | -0.15(-3.97%) |
Jan 05, 2015 | 3.852 | 3.866 | 3.700 | 3.732 | 65,268,184 | -0.18(-4.50%) |