Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.764 | 3.816 | 3.740 | 3.764 | 38,007,444 | -0.18(-4.57%) |
Jan 29, 2015 | 3.981 | 3.990 | 3.879 | 3.944 | 35,119,784 | -0.05(-1.24%) |
Jan 28, 2015 | 4.087 | 4.087 | 3.987 | 3.994 | 28,429,932 | -0.15(-3.53%) |
Jan 27, 2015 | 4.049 | 4.158 | 4.040 | 4.139 | 23,384,420 | +0.02(+0.60%) |
Jan 26, 2015 | 4.040 | 4.129 | 4.021 | 4.115 | 24,364,274 | +0.02(+0.61%) |
Jan 23, 2015 | 4.118 | 4.121 | 4.040 | 4.090 | 25,637,868 | -0.11(-2.66%) |
Jan 22, 2015 | 4.177 | 4.242 | 4.115 | 4.202 | 35,023,920 | +0.05(+1.27%) |
Jan 21, 2015 | 3.994 | 4.167 | 3.961 | 4.149 | 44,325,072 | +0.18(+4.62%) |
Jan 20, 2015 | 3.962 | 3.978 | 3.897 | 3.966 | 33,728,916 | -0.14(-3.40%) |
Jan 16, 2015 | 3.997 | 4.108 | 3.962 | 4.105 | 67,998,360 | +0.16(+4.18%) |
Jan 15, 2015 | 4.121 | 4.143 | 3.934 | 3.941 | 40,547,596 | -0.13(-3.28%) |
Jan 14, 2015 | 4.040 | 4.108 | 4.012 | 4.074 | 46,314,408 | +0.08(+1.94%) |
Jan 13, 2015 | 4.059 | 4.062 | 3.934 | 3.997 | 34,317,300 | +0.05(+1.18%) |
Jan 12, 2015 | 3.947 | 3.994 | 3.916 | 3.950 | 34,393,120 | -0.13(-3.27%) |
Jan 09, 2015 | 4.161 | 4.198 | 4.062 | 4.084 | 25,205,450 | -0.10(-2.45%) |
Jan 08, 2015 | 4.112 | 4.236 | 4.093 | 4.186 | 48,535,176 | +0.09(+2.28%) |
Jan 07, 2015 | 4.133 | 4.174 | 4.076 | 4.093 | 27,047,052 | +0.11(+2.81%) |
Jan 06, 2015 | 3.913 | 4.015 | 3.854 | 3.981 | 46,615,652 | +0.12(+3.22%) |
Jan 05, 2015 | 3.795 | 3.897 | 3.773 | 3.857 | 24,926,578 | -0.05(-1.19%) |
Jan 02, 2015 | 3.981 | 3.981 | 3.863 | 3.903 | 23,550,906 | -0.14(-3.38%) |
Dec 31, 2014 | 4.028 | 4.040 | 4.040 | 4.040 | 17,710,656 | -0.01(-0.23%) |
Dec 30, 2014 | 4.062 | 4.080 | 4.000 | 4.049 | 22,755,138 | +0.03(+0.70%) |
Dec 29, 2014 | 3.997 | 4.046 | 3.963 | 4.021 | 19,034,208 | +0.02(+0.54%) |
Dec 26, 2014 | 4.059 | 4.084 | 3.987 | 4.000 | 11,704,275 | -0.07(-1.68%) |
Dec 24, 2014 | 4.028 | 4.068 | 4.068 | 4.068 | 7,804,887 | +0.07(+1.63%) |
Dec 23, 2014 | 4.015 | 4.043 | 3.941 | 4.003 | 25,443,654 | -0.07(-1.68%) |
Dec 22, 2014 | 4.031 | 4.084 | 3.972 | 4.071 | 29,970,376 | +0.09(+2.26%) |
Dec 19, 2014 | 4.034 | 4.065 | 3.975 | 3.981 | 46,882,820 | +0.02(+0.55%) |
Dec 18, 2014 | 4.053 | 4.104 | 3.928 | 3.959 | 38,353,592 | +0.02(+0.63%) |
Dec 17, 2014 | 3.820 | 4.049 | 3.816 | 3.934 | 64,420,944 | +0.22(+6.02%) |
Dec 16, 2014 | 3.692 | 3.767 | 3.608 | 3.711 | 58,190,472 | -0.07(-1.81%) |
Dec 15, 2014 | 3.938 | 3.938 | 3.726 | 3.779 | 74,300,744 | -0.14(-3.57%) |
Dec 12, 2014 | 4.087 | 4.099 | 3.916 | 3.919 | 49,733,232 | -0.19(-4.61%) |
Dec 11, 2014 | 4.118 | 4.189 | 4.071 | 4.108 | 30,021,746 | -0.04(-0.90%) |
Dec 10, 2014 | 4.229 | 4.231 | 4.121 | 4.146 | 24,741,678 | -0.11(-2.55%) |
Dec 09, 2014 | 4.245 | 4.298 | 4.198 | 4.254 | 43,040,608 | +0.02(+0.44%) |
Dec 08, 2014 | 4.400 | 4.403 | 4.175 | 4.236 | 31,152,432 | -0.17(-3.94%) |
Dec 05, 2014 | 4.348 | 4.442 | 4.307 | 4.410 | 20,916,798 | +0.05(+1.07%) |
Dec 04, 2014 | 4.382 | 4.403 | 4.310 | 4.363 | 37,871,328 | -0.06(-1.33%) |
Dec 03, 2014 | 4.450 | 4.506 | 4.422 | 4.422 | 19,990,696 | +0.02(+0.35%) |
Dec 02, 2014 | 4.422 | 4.453 | 4.357 | 4.407 | 29,593,934 | -0.07(-1.46%) |
Dec 01, 2014 | 4.543 | 4.543 | 4.363 | 4.472 | 43,720,704 | -0.20(-4.38%) |
Nov 28, 2014 | 4.726 | 4.745 | 4.627 | 4.677 | 23,089,562 | -0.20(-4.08%) |
Nov 26, 2014 | 4.882 | 4.875 | 4.875 | 4.875 | 22,221,886 | +0.05(+0.96%) |
Nov 25, 2014 | 4.891 | 4.897 | 4.770 | 4.829 | 32,808,696 | +0.04(+0.91%) |
Nov 24, 2014 | 4.810 | 4.891 | 4.745 | 4.785 | 54,746,132 | -0.22(-4.35%) |
Nov 21, 2014 | 4.667 | 5.014 | 4.667 | 5.003 | 89,082,560 | +0.42(+9.15%) |
Nov 20, 2014 | 4.726 | 4.748 | 4.490 | 4.584 | 49,183,040 | +0.02(+0.34%) |
Nov 19, 2014 | 4.431 | 4.577 | 4.389 | 4.568 | 56,132,172 | +0.22(+5.07%) |
Nov 18, 2014 | 4.167 | 4.363 | 4.155 | 4.348 | 36,722,804 | +0.19(+4.63%) |
Nov 17, 2014 | 4.264 | 4.267 | 4.136 | 4.155 | 22,549,908 | -0.08(-1.98%) |
Nov 14, 2014 | 4.096 | 4.248 | 4.096 | 4.239 | 45,287,652 | +0.02(+0.44%) |
Nov 13, 2014 | 4.375 | 4.391 | 4.195 | 4.220 | 38,638,372 | -0.17(-3.89%) |
Nov 12, 2014 | 4.419 | 4.531 | 4.369 | 4.391 | 25,732,104 | +0.02(+0.35%) |
Nov 11, 2014 | 4.382 | 4.425 | 4.301 | 4.375 | 17,952,290 | -0.01(-0.14%) |
Nov 10, 2014 | 4.456 | 4.476 | 4.366 | 4.382 | 26,099,962 | +0.00(+0.07%) |
Nov 07, 2014 | 4.335 | 4.385 | 4.298 | 4.379 | 28,908,688 | +0.08(+1.88%) |
Nov 06, 2014 | 4.403 | 4.434 | 4.270 | 4.298 | 33,951,860 | -0.23(-5.14%) |
Nov 05, 2014 | 4.596 | 4.618 | 4.525 | 4.531 | 33,366,450 | -0.07(-1.62%) |
Nov 04, 2014 | 4.590 | 4.627 | 4.493 | 4.605 | 54,839,968 | +0.08(+1.78%) |