Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.519 | 4.575 | 4.311 | 4.379 | 158,758,672 | -0.22(-4.70%) |
Apr 29, 2015 | 4.606 | 4.688 | 4.521 | 4.595 | 99,876,600 | -0.09(-1.91%) |
Apr 28, 2015 | 4.725 | 4.751 | 4.567 | 4.685 | 88,489,368 | -0.03(-0.65%) |
Apr 27, 2015 | 4.804 | 4.829 | 4.684 | 4.715 | 83,006,368 | -0.03(-0.64%) |
Apr 24, 2015 | 4.708 | 4.769 | 4.687 | 4.746 | 73,375,072 | +0.18(+3.91%) |
Apr 23, 2015 | 4.470 | 4.625 | 4.465 | 4.567 | 67,476,152 | +0.05(+1.20%) |
Apr 22, 2015 | 4.475 | 4.535 | 4.390 | 4.513 | 62,791,872 | +0.07(+1.62%) |
Apr 21, 2015 | 4.463 | 4.484 | 4.426 | 4.441 | 65,627,680 | +0.06(+1.28%) |
Apr 20, 2015 | 4.262 | 4.407 | 4.255 | 4.384 | 73,241,824 | +0.19(+4.47%) |
Apr 17, 2015 | 4.277 | 4.313 | 4.141 | 4.197 | 96,050,784 | -0.21(-4.67%) |
Apr 16, 2015 | 4.388 | 4.426 | 4.367 | 4.403 | 46,802,388 | -0.02(-0.35%) |
Apr 15, 2015 | 4.378 | 4.450 | 4.359 | 4.418 | 49,111,736 | +0.08(+1.77%) |
Apr 14, 2015 | 4.369 | 4.402 | 4.267 | 4.341 | 87,042,712 | -0.04(-0.86%) |
Apr 13, 2015 | 4.423 | 4.489 | 4.363 | 4.379 | 59,157,840 | -0.03(-0.74%) |
Apr 10, 2015 | 4.359 | 4.413 | 4.326 | 4.412 | 58,417,264 | +0.05(+1.20%) |
Apr 09, 2015 | 4.276 | 4.363 | 4.229 | 4.359 | 57,127,204 | +0.08(+1.86%) |
Apr 08, 2015 | 4.184 | 4.296 | 4.182 | 4.280 | 87,144,304 | +0.10(+2.38%) |
Apr 07, 2015 | 4.194 | 4.286 | 4.180 | 4.180 | 59,069,872 | -0.02(-0.46%) |
Apr 06, 2015 | 4.027 | 4.235 | 4.010 | 4.200 | 77,723,912 | +0.10(+2.41%) |
Apr 02, 2015 | 4.102 | 4.101 | 4.101 | 4.101 | 56,971,400 | +0.01(+0.17%) |
Apr 01, 2015 | 4.159 | 4.159 | 4.013 | 4.094 | 90,551,936 | -0.07(-1.69%) |
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%) |