Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |