Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 3.997 | 4.049 | 3.848 | 3.908 | 62,974,136 | -0.03(-0.82%) |
Dec 31, 2014 | 4.084 | 3.940 | 3.940 | 3.940 | 60,327,576 | -0.13(-3.13%) |
Dec 30, 2014 | 4.113 | 4.142 | 4.049 | 4.068 | 63,785,000 | -0.09(-2.06%) |
Dec 29, 2014 | 4.141 | 4.176 | 4.133 | 4.154 | 32,061,582 | +0.00(+0.02%) |
Dec 26, 2014 | 4.100 | 4.178 | 4.100 | 4.153 | 44,354,716 | +0.08(+2.03%) |
Dec 24, 2014 | 4.075 | 4.070 | 4.070 | 4.070 | 22,658,082 | +0.01(+0.21%) |
Dec 23, 2014 | 4.146 | 4.147 | 4.042 | 4.062 | 59,702,860 | -0.04(-0.96%) |
Dec 22, 2014 | 4.051 | 4.104 | 4.044 | 4.101 | 56,785,576 | +0.04(+0.91%) |
Dec 19, 2014 | 4.031 | 4.120 | 4.003 | 4.064 | 79,772,432 | +0.04(+1.12%) |
Dec 18, 2014 | 3.909 | 4.019 | 3.878 | 4.019 | 96,134,536 | +0.27(+7.33%) |
Dec 17, 2014 | 3.561 | 3.778 | 3.548 | 3.745 | 94,074,872 | +0.19(+5.37%) |
Dec 16, 2014 | 3.665 | 3.829 | 3.552 | 3.554 | 109,297,464 | -0.19(-4.96%) |
Dec 15, 2014 | 3.913 | 3.956 | 3.701 | 3.739 | 121,398,552 | -0.12(-2.99%) |
Dec 12, 2014 | 3.870 | 4.006 | 3.854 | 3.855 | 79,234,912 | -0.13(-3.31%) |
Dec 11, 2014 | 3.963 | 4.124 | 3.960 | 3.987 | 70,016,008 | +0.06(+1.57%) |
Dec 10, 2014 | 4.101 | 4.131 | 3.907 | 3.925 | 69,082,448 | -0.20(-4.84%) |
Dec 09, 2014 | 3.940 | 4.131 | 3.899 | 4.125 | 87,932,488 | +0.04(+0.97%) |
Dec 08, 2014 | 4.141 | 4.197 | 4.020 | 4.086 | 87,042,480 | -0.09(-2.16%) |
Dec 05, 2014 | 4.198 | 4.214 | 4.148 | 4.176 | 58,545,036 | +0.00(+0.07%) |
Dec 04, 2014 | 4.167 | 4.223 | 4.122 | 4.173 | 79,255,016 | -0.01(-0.30%) |
Dec 03, 2014 | 4.177 | 4.197 | 4.103 | 4.185 | 67,972,392 | +0.04(+0.91%) |
Dec 02, 2014 | 4.124 | 4.179 | 4.095 | 4.148 | 66,747,752 | +0.04(+1.07%) |
Dec 01, 2014 | 4.222 | 4.242 | 4.061 | 4.104 | 80,422,376 | -0.16(-3.69%) |
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%) |