Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.024 | 4.024 | 3.921 | 3.983 | 45,020,484 | -0.04(-0.93%) |
Apr 29, 2015 | 4.052 | 4.073 | 3.996 | 4.020 | 31,225,790 | -0.07(-1.67%) |
Apr 28, 2015 | 4.142 | 4.142 | 4.073 | 4.089 | 32,996,388 | +0.02(+0.61%) |
Apr 27, 2015 | 4.111 | 4.132 | 4.061 | 4.064 | 49,180,344 | -0.06(-1.51%) |
Apr 24, 2015 | 3.955 | 4.126 | 3.952 | 4.126 | 101,204,392 | +0.19(+4.73%) |
Apr 23, 2015 | 3.756 | 3.946 | 3.742 | 3.940 | 60,516,860 | +0.14(+3.68%) |
Apr 22, 2015 | 3.691 | 3.829 | 3.679 | 3.800 | 53,732,700 | +0.11(+2.95%) |
Apr 21, 2015 | 3.651 | 3.718 | 3.645 | 3.691 | 23,920,720 | +0.04(+1.02%) |
Apr 20, 2015 | 3.735 | 3.735 | 3.645 | 3.654 | 53,079,476 | -0.07(-1.75%) |
Apr 17, 2015 | 3.728 | 3.747 | 3.697 | 3.719 | 33,577,884 | -0.09(-2.44%) |
Apr 16, 2015 | 3.797 | 3.837 | 3.752 | 3.812 | 25,251,866 | +0.02(+0.66%) |
Apr 15, 2015 | 3.728 | 3.806 | 3.688 | 3.787 | 27,761,016 | +0.07(+2.01%) |
Apr 14, 2015 | 3.682 | 3.732 | 3.626 | 3.713 | 33,203,308 | +0.07(+1.96%) |
Apr 13, 2015 | 3.716 | 3.747 | 3.626 | 3.641 | 34,086,220 | -0.10(-2.58%) |
Apr 10, 2015 | 3.679 | 3.744 | 3.660 | 3.738 | 33,526,766 | +0.03(+0.75%) |
Apr 09, 2015 | 3.756 | 3.769 | 3.679 | 3.710 | 60,715,624 | -0.09(-2.29%) |
Apr 08, 2015 | 3.787 | 3.846 | 3.775 | 3.797 | 61,253,500 | +0.12(+3.21%) |
Apr 07, 2015 | 3.700 | 3.713 | 3.662 | 3.679 | 33,017,286 | -0.03(-0.92%) |
Apr 06, 2015 | 3.728 | 3.744 | 3.694 | 3.713 | 53,271,644 | +0.06(+1.53%) |
Apr 02, 2015 | 3.607 | 3.657 | 3.657 | 3.657 | 61,029,048 | +0.10(+2.79%) |
Apr 01, 2015 | 3.508 | 3.613 | 3.505 | 3.558 | 61,381,932 | +0.12(+3.53%) |
Mar 31, 2015 | 3.352 | 3.444 | 3.340 | 3.436 | 51,747,684 | +0.09(+2.60%) |
Mar 30, 2015 | 3.253 | 3.365 | 3.241 | 3.349 | 38,637,656 | +0.10(+3.06%) |
Mar 27, 2015 | 3.278 | 3.286 | 3.216 | 3.250 | 38,615,896 | -0.09(-2.61%) |
Mar 26, 2015 | 3.424 | 3.433 | 3.315 | 3.337 | 33,746,624 | -0.11(-3.07%) |
Mar 25, 2015 | 3.536 | 3.567 | 3.421 | 3.443 | 46,059,600 | -0.06(-1.77%) |
Mar 24, 2015 | 3.561 | 3.564 | 3.458 | 3.505 | 33,466,480 | +0.00(+0.09%) |
Mar 23, 2015 | 3.458 | 3.511 | 3.441 | 3.502 | 25,491,210 | +0.06(+1.62%) |
Mar 20, 2015 | 3.433 | 3.489 | 3.427 | 3.446 | 39,454,240 | +0.11(+3.16%) |
Mar 19, 2015 | 3.393 | 3.402 | 3.300 | 3.340 | 31,003,692 | -0.12(-3.41%) |
Mar 18, 2015 | 3.284 | 3.483 | 3.281 | 3.458 | 63,487,444 | +0.14(+4.12%) |
Mar 17, 2015 | 3.203 | 3.328 | 3.188 | 3.321 | 38,032,736 | +0.09(+2.89%) |
Mar 16, 2015 | 3.259 | 3.297 | 3.202 | 3.228 | 28,191,360 | +0.00(+0.00%) |
Mar 13, 2015 | 3.219 | 3.242 | 3.144 | 3.228 | 62,071,400 | -0.12(-3.62%) |
Mar 12, 2015 | 3.399 | 3.424 | 3.312 | 3.349 | 46,051,944 | +0.01(+0.28%) |
Mar 11, 2015 | 3.265 | 3.368 | 3.253 | 3.340 | 53,843,784 | +0.08(+2.38%) |
Mar 10, 2015 | 3.374 | 3.374 | 3.247 | 3.262 | 159,836,000 | -0.11(-3.23%) |
Mar 09, 2015 | 3.471 | 3.489 | 3.325 | 3.371 | 93,037,096 | -0.15(-4.32%) |
Mar 06, 2015 | 3.632 | 3.652 | 3.517 | 3.523 | 124,603,216 | -0.17(-4.55%) |
Mar 05, 2015 | 3.750 | 3.772 | 3.679 | 3.691 | 54,857,752 | -0.12(-3.18%) |
Mar 04, 2015 | 3.769 | 3.812 | 3.728 | 3.812 | 77,620,296 | -0.08(-2.08%) |
Mar 03, 2015 | 3.862 | 3.899 | 3.850 | 3.893 | 48,232,432 | +0.00(+0.00%) |
Mar 02, 2015 | 3.937 | 3.943 | 3.862 | 3.893 | 34,523,376 | -0.08(-1.96%) |
Feb 27, 2015 | 3.993 | 4.086 | 3.940 | 3.971 | 50,062,404 | +0.02(+0.55%) |
Feb 26, 2015 | 3.915 | 3.974 | 3.902 | 3.949 | 22,372,510 | -0.01(-0.24%) |
Feb 25, 2015 | 3.912 | 3.968 | 3.882 | 3.958 | 31,000,410 | -0.07(-1.62%) |
Feb 24, 2015 | 3.899 | 4.027 | 3.842 | 4.024 | 24,546,336 | +0.13(+3.27%) |
Feb 23, 2015 | 3.887 | 3.933 | 3.840 | 3.896 | 27,515,434 | +0.02(+0.56%) |
Feb 20, 2015 | 3.834 | 3.884 | 3.809 | 3.874 | 19,959,330 | +0.00(+0.08%) |
Feb 19, 2015 | 3.874 | 3.912 | 3.834 | 3.871 | 18,180,432 | -0.04(-1.11%) |
Feb 18, 2015 | 3.971 | 3.980 | 3.881 | 3.915 | 26,953,404 | -0.06(-1.49%) |
Feb 17, 2015 | 3.909 | 3.983 | 3.881 | 3.974 | 17,428,862 | +0.05(+1.27%) |
Feb 13, 2015 | 3.803 | 3.924 | 3.924 | 3.924 | 88,117,312 | +0.14(+3.78%) |
Feb 12, 2015 | 3.716 | 3.803 | 3.710 | 3.781 | 73,903,936 | +0.15(+4.02%) |
Feb 11, 2015 | 3.632 | 3.648 | 3.572 | 3.635 | 40,652,756 | -0.17(-4.57%) |
Feb 10, 2015 | 3.865 | 3.882 | 3.794 | 3.809 | 74,503,600 | -0.14(-3.62%) |
Feb 09, 2015 | 3.902 | 3.958 | 3.893 | 3.952 | 41,113,064 | +0.07(+1.84%) |
Feb 06, 2015 | 3.921 | 3.943 | 3.881 | 3.881 | 118,813,880 | -0.12(-3.10%) |
Feb 05, 2015 | 3.974 | 4.048 | 3.946 | 4.005 | 54,287,336 | -0.02(-0.39%) |
Feb 04, 2015 | 3.862 | 4.050 | 3.843 | 4.020 | 72,687,016 | +0.10(+2.45%) |
Feb 03, 2015 | 3.940 | 3.965 | 3.902 | 3.924 | 31,314,662 | +0.08(+2.02%) |