Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.582 | 4.590 | 4.505 | 4.527 | 45,481,392 | -0.06(-1.32%) |
Feb 26, 2015 | 4.532 | 4.593 | 4.494 | 4.587 | 59,561,772 | +0.07(+1.52%) |
Feb 25, 2015 | 4.531 | 4.585 | 4.489 | 4.519 | 57,612,612 | -0.04(-0.80%) |
Feb 24, 2015 | 4.526 | 4.569 | 4.485 | 4.555 | 53,432,664 | +0.01(+0.21%) |
Feb 23, 2015 | 4.525 | 4.546 | 4.493 | 4.546 | 40,417,568 | +0.02(+0.40%) |
Feb 20, 2015 | 4.432 | 4.536 | 4.390 | 4.528 | 46,498,212 | +0.09(+1.92%) |
Feb 19, 2015 | 4.366 | 4.449 | 4.364 | 4.442 | 38,568,556 | +0.07(+1.51%) |
Feb 18, 2015 | 4.343 | 4.382 | 4.323 | 4.377 | 36,096,712 | +0.02(+0.43%) |
Feb 17, 2015 | 4.345 | 4.365 | 4.314 | 4.358 | 42,355,000 | +0.01(+0.27%) |
Feb 13, 2015 | 4.273 | 4.346 | 4.346 | 4.346 | 61,928,872 | +0.11(+2.52%) |
Feb 12, 2015 | 4.170 | 4.241 | 4.155 | 4.239 | 78,299,096 | +0.14(+3.50%) |
Feb 11, 2015 | 4.065 | 4.121 | 4.040 | 4.096 | 62,312,092 | +0.05(+1.12%) |
Feb 10, 2015 | 3.937 | 4.065 | 3.915 | 4.050 | 61,052,520 | +0.19(+4.79%) |
Feb 09, 2015 | 3.862 | 3.923 | 3.841 | 3.865 | 48,948,492 | -0.04(-1.10%) |
Feb 06, 2015 | 3.998 | 4.024 | 3.865 | 3.908 | 63,276,176 | -0.07(-1.82%) |
Feb 05, 2015 | 3.906 | 3.986 | 3.882 | 3.981 | 51,346,476 | +0.10(+2.65%) |
Feb 04, 2015 | 3.839 | 3.956 | 3.829 | 3.878 | 63,680,568 | -0.01(-0.26%) |
Feb 03, 2015 | 3.817 | 3.897 | 3.749 | 3.888 | 93,324,520 | +0.10(+2.73%) |
Feb 02, 2015 | 3.708 | 3.791 | 3.538 | 3.785 | 101,549,576 | +0.10(+2.62%) |
Jan 30, 2015 | 3.762 | 3.832 | 3.671 | 3.688 | 111,781,624 | -0.09(-2.30%) |
Jan 29, 2015 | 3.656 | 3.793 | 3.563 | 3.775 | 90,274,056 | +0.11(+2.89%) |
Jan 28, 2015 | 3.904 | 3.917 | 3.666 | 3.669 | 96,512,288 | -0.06(-1.72%) |
Jan 27, 2015 | 3.854 | 3.856 | 3.744 | 3.733 | 114,347,712 | -0.31(-7.74%) |
Jan 26, 2015 | 4.043 | 4.063 | 3.978 | 4.046 | 51,550,432 | -0.01(-0.22%) |
Jan 23, 2015 | 4.028 | 4.091 | 3.991 | 4.055 | 72,921,904 | +0.03(+0.67%) |
Jan 22, 2015 | 3.864 | 4.039 | 3.761 | 4.028 | 83,198,624 | +0.21(+5.57%) |
Jan 21, 2015 | 3.724 | 3.867 | 3.686 | 3.816 | 68,350,032 | +0.06(+1.53%) |
Jan 20, 2015 | 3.738 | 3.785 | 3.613 | 3.758 | 72,586,752 | +0.08(+2.21%) |
Jan 16, 2015 | 3.533 | 3.685 | 3.515 | 3.677 | 72,635,088 | +0.13(+3.56%) |
Jan 15, 2015 | 3.739 | 3.760 | 3.535 | 3.550 | 100,251,648 | -0.15(-3.97%) |
Jan 14, 2015 | 3.636 | 3.747 | 3.593 | 3.697 | 110,517,576 | -0.06(-1.54%) |
Jan 13, 2015 | 3.864 | 3.985 | 3.664 | 3.755 | 102,174,448 | -0.00(-0.09%) |
Jan 12, 2015 | 3.903 | 3.913 | 3.727 | 3.758 | 84,549,568 | -0.12(-3.07%) |
Jan 09, 2015 | 3.994 | 3.999 | 3.811 | 3.877 | 92,931,616 | -0.08(-2.02%) |
Jan 08, 2015 | 3.840 | 3.980 | 3.827 | 3.957 | 74,145,728 | +0.21(+5.70%) |
Jan 07, 2015 | 3.674 | 3.768 | 3.649 | 3.744 | 70,268,848 | +0.14(+3.85%) |
Jan 06, 2015 | 3.767 | 3.789 | 3.553 | 3.605 | 86,352,896 | -0.15(-3.97%) |
Jan 05, 2015 | 3.874 | 3.888 | 3.721 | 3.754 | 64,891,140 | -0.18(-4.50%) |
Jan 02, 2015 | 4.020 | 4.072 | 3.870 | 3.931 | 62,610,340 | -0.03(-0.82%) |
Dec 31, 2014 | 4.108 | 3.963 | 3.963 | 3.963 | 59,979,072 | -0.13(-3.13%) |
Dec 30, 2014 | 4.137 | 4.166 | 4.073 | 4.091 | 63,416,520 | -0.09(-2.06%) |
Dec 29, 2014 | 4.166 | 4.200 | 4.157 | 4.178 | 31,876,366 | +0.00(+0.02%) |
Dec 26, 2014 | 4.124 | 4.202 | 4.124 | 4.177 | 44,098,484 | +0.08(+2.03%) |
Dec 24, 2014 | 4.098 | 4.094 | 4.094 | 4.094 | 22,527,190 | +0.01(+0.21%) |
Dec 23, 2014 | 4.170 | 4.171 | 4.065 | 4.085 | 59,357,964 | -0.04(-0.96%) |
Dec 22, 2014 | 4.075 | 4.128 | 4.067 | 4.125 | 56,457,532 | +0.04(+0.92%) |
Dec 19, 2014 | 4.054 | 4.143 | 4.026 | 4.087 | 79,324,240 | +0.05(+1.12%) |
Dec 18, 2014 | 3.931 | 4.042 | 3.900 | 4.042 | 95,594,424 | +0.28(+7.33%) |
Dec 17, 2014 | 3.581 | 3.800 | 3.568 | 3.766 | 93,546,328 | +0.19(+5.37%) |
Dec 16, 2014 | 3.686 | 3.850 | 3.572 | 3.574 | 108,683,392 | -0.19(-4.96%) |
Dec 15, 2014 | 3.935 | 3.978 | 3.722 | 3.761 | 120,716,488 | -0.12(-2.99%) |
Dec 12, 2014 | 3.892 | 4.028 | 3.876 | 3.877 | 78,789,744 | -0.13(-3.31%) |
Dec 11, 2014 | 3.985 | 4.148 | 3.982 | 4.009 | 69,622,640 | +0.06(+1.57%) |
Dec 10, 2014 | 4.124 | 4.154 | 3.929 | 3.948 | 68,694,320 | -0.20(-4.84%) |
Dec 09, 2014 | 3.963 | 4.155 | 3.921 | 4.149 | 87,438,456 | +0.04(+0.97%) |
Dec 08, 2014 | 4.165 | 4.221 | 4.043 | 4.109 | 86,553,448 | -0.09(-2.16%) |
Dec 05, 2014 | 4.221 | 4.238 | 4.172 | 4.199 | 58,216,108 | +0.00(+0.07%) |
Dec 04, 2014 | 4.190 | 4.247 | 4.146 | 4.197 | 78,809,736 | -0.01(-0.30%) |
Dec 03, 2014 | 4.201 | 4.221 | 4.126 | 4.209 | 67,590,496 | +0.04(+0.91%) |
Dec 02, 2014 | 4.147 | 4.203 | 4.118 | 4.171 | 66,372,740 | +0.04(+1.07%) |