Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.763 | 4.765 | 4.632 | 4.734 | 32,248,900 | -0.02(-0.37%) |
Apr 29, 2015 | 4.787 | 4.827 | 4.712 | 4.752 | 26,964,982 | -0.12(-2.54%) |
Apr 28, 2015 | 4.902 | 4.920 | 4.836 | 4.876 | 16,515,316 | +0.07(+1.38%) |
Apr 27, 2015 | 4.887 | 4.925 | 4.809 | 4.809 | 15,475,413 | -0.07(-1.36%) |
Apr 24, 2015 | 4.712 | 4.880 | 4.712 | 4.876 | 34,549,576 | +0.16(+3.48%) |
Apr 23, 2015 | 4.482 | 4.736 | 4.482 | 4.712 | 24,447,770 | +0.16(+3.40%) |
Apr 22, 2015 | 4.433 | 4.597 | 4.422 | 4.557 | 15,994,126 | +0.08(+1.88%) |
Apr 21, 2015 | 4.455 | 4.522 | 4.437 | 4.473 | 11,432,922 | +0.03(+0.70%) |
Apr 20, 2015 | 4.499 | 4.508 | 4.406 | 4.442 | 11,455,457 | -0.04(-0.79%) |
Apr 17, 2015 | 4.526 | 4.544 | 4.442 | 4.477 | 24,553,822 | -0.14(-3.07%) |
Apr 16, 2015 | 4.579 | 4.632 | 4.553 | 4.619 | 24,379,810 | +0.03(+0.68%) |
Apr 15, 2015 | 4.508 | 4.597 | 4.468 | 4.588 | 24,194,190 | +0.10(+2.17%) |
Apr 14, 2015 | 4.437 | 4.513 | 4.384 | 4.491 | 23,392,192 | +0.12(+2.63%) |
Apr 13, 2015 | 4.455 | 4.504 | 4.367 | 4.375 | 14,071,043 | -0.10(-2.28%) |
Apr 10, 2015 | 4.406 | 4.477 | 4.389 | 4.477 | 19,592,332 | +0.06(+1.40%) |
Apr 09, 2015 | 4.477 | 4.502 | 4.389 | 4.415 | 21,043,202 | -0.10(-2.16%) |
Apr 08, 2015 | 4.508 | 4.575 | 4.491 | 4.513 | 16,647,792 | +0.12(+2.62%) |
Apr 07, 2015 | 4.415 | 4.442 | 4.380 | 4.398 | 14,599,662 | -0.02(-0.40%) |
Apr 06, 2015 | 4.477 | 4.495 | 4.406 | 4.415 | 17,204,856 | +0.04(+1.01%) |
Apr 02, 2015 | 4.327 | 4.371 | 4.371 | 4.371 | 19,257,204 | +0.13(+2.96%) |
Apr 01, 2015 | 4.214 | 4.347 | 4.212 | 4.245 | 22,370,696 | +0.14(+3.34%) |
Mar 31, 2015 | 4.006 | 4.117 | 3.975 | 4.108 | 29,571,182 | +0.11(+2.77%) |
Mar 30, 2015 | 3.895 | 4.002 | 3.882 | 3.997 | 23,833,456 | +0.08(+1.92%) |
Mar 27, 2015 | 3.984 | 4.015 | 3.882 | 3.922 | 26,820,932 | -0.97(-19.82%) |
Mar 26, 2015 | 4.998 | 5.015 | 4.869 | 4.891 | 25,163,114 | -0.15(-2.90%) |
Mar 25, 2015 | 5.157 | 5.188 | 5.031 | 5.038 | 26,696,528 | -0.09(-1.73%) |
Mar 24, 2015 | 5.241 | 5.241 | 5.042 | 5.126 | 18,009,126 | -0.01(-0.26%) |
Mar 23, 2015 | 5.064 | 5.175 | 5.060 | 5.139 | 18,255,782 | +0.08(+1.66%) |
Mar 20, 2015 | 4.998 | 5.117 | 4.984 | 5.055 | 24,272,896 | +0.21(+4.39%) |
Mar 19, 2015 | 4.945 | 4.971 | 4.790 | 4.843 | 20,573,980 | -0.21(-4.20%) |
Mar 18, 2015 | 4.799 | 5.062 | 4.732 | 5.055 | 30,751,918 | +0.23(+4.77%) |
Mar 17, 2015 | 4.599 | 4.838 | 4.559 | 4.825 | 27,033,180 | +0.16(+3.51%) |
Mar 16, 2015 | 4.644 | 4.681 | 4.578 | 4.661 | 24,264,444 | +0.07(+1.54%) |
Mar 13, 2015 | 4.604 | 4.637 | 4.480 | 4.590 | 27,093,108 | -0.18(-3.80%) |
Mar 12, 2015 | 4.971 | 4.993 | 4.759 | 4.772 | 27,790,692 | -0.10(-2.00%) |
Mar 11, 2015 | 4.790 | 4.927 | 4.759 | 4.869 | 22,726,080 | +0.09(+1.95%) |
Mar 10, 2015 | 4.945 | 4.945 | 4.772 | 4.776 | 49,319,508 | -0.11(-2.26%) |
Mar 09, 2015 | 5.069 | 5.104 | 4.887 | 4.887 | 27,896,240 | -0.27(-5.24%) |
Mar 06, 2015 | 5.210 | 5.254 | 5.135 | 5.157 | 48,054,468 | -0.16(-3.08%) |
Mar 05, 2015 | 5.396 | 5.401 | 5.281 | 5.321 | 24,880,602 | -0.08(-1.48%) |
Mar 04, 2015 | 5.449 | 5.631 | 5.372 | 5.401 | 46,195,292 | -0.23(-4.09%) |
Mar 03, 2015 | 5.622 | 5.648 | 5.595 | 5.631 | 38,777,944 | -0.00(-0.04%) |
Mar 02, 2015 | 5.819 | 5.823 | 5.615 | 5.633 | 23,338,420 | -0.20(-3.41%) |
Feb 27, 2015 | 5.903 | 6.058 | 5.814 | 5.832 | 24,294,464 | +0.00(+0.08%) |
Feb 26, 2015 | 5.779 | 5.845 | 5.761 | 5.828 | 13,559,622 | -0.02(-0.30%) |
Feb 25, 2015 | 5.761 | 5.859 | 5.699 | 5.845 | 17,459,490 | -0.07(-1.12%) |
Feb 24, 2015 | 5.739 | 5.921 | 5.664 | 5.912 | 13,324,949 | +0.17(+2.93%) |
Feb 23, 2015 | 5.735 | 5.779 | 5.655 | 5.744 | 11,411,502 | +0.04(+0.78%) |
Feb 20, 2015 | 5.651 | 5.722 | 5.611 | 5.699 | 7,946,857 | -0.01(-0.16%) |
Feb 19, 2015 | 5.726 | 5.779 | 5.655 | 5.708 | 7,940,348 | -0.08(-1.38%) |
Feb 18, 2015 | 5.837 | 5.841 | 5.726 | 5.788 | 13,894,416 | -0.04(-0.68%) |
Feb 17, 2015 | 5.735 | 5.850 | 5.686 | 5.828 | 9,752,204 | +0.12(+2.09%) |
Feb 13, 2015 | 5.624 | 5.708 | 5.708 | 5.708 | 10,199,789 | +0.13(+2.38%) |
Feb 12, 2015 | 5.429 | 5.598 | 5.425 | 5.575 | 13,236,182 | +0.25(+4.65%) |
Feb 11, 2015 | 5.345 | 5.368 | 5.230 | 5.328 | 15,539,187 | -0.21(-3.76%) |
Feb 10, 2015 | 5.624 | 5.637 | 5.487 | 5.536 | 11,361,893 | -0.24(-4.14%) |
Feb 09, 2015 | 5.611 | 5.797 | 5.611 | 5.775 | 15,904,175 | +0.11(+1.95%) |
Feb 06, 2015 | 5.625 | 5.686 | 5.594 | 5.664 | 17,366,294 | -0.11(-1.83%) |
Feb 05, 2015 | 5.722 | 5.819 | 5.704 | 5.770 | 19,690,012 | -0.07(-1.28%) |
Feb 04, 2015 | 5.642 | 5.894 | 5.633 | 5.845 | 19,702,004 | +0.05(+0.84%) |
Feb 03, 2015 | 5.713 | 5.810 | 5.704 | 5.797 | 16,706,288 | +0.21(+3.67%) |