Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.990 | 4.084 | 3.938 | 3.969 | 50,089,272 | +0.02(+0.55%) |
Feb 26, 2015 | 3.913 | 3.972 | 3.900 | 3.947 | 22,384,518 | -0.01(-0.24%) |
Feb 25, 2015 | 3.910 | 3.966 | 3.880 | 3.956 | 31,017,046 | -0.07(-1.62%) |
Feb 24, 2015 | 3.897 | 4.025 | 3.840 | 4.021 | 24,559,510 | +0.13(+3.27%) |
Feb 23, 2015 | 3.885 | 3.931 | 3.838 | 3.894 | 27,530,200 | +0.02(+0.56%) |
Feb 20, 2015 | 3.832 | 3.882 | 3.807 | 3.872 | 19,970,042 | +0.00(+0.08%) |
Feb 19, 2015 | 3.872 | 3.910 | 3.832 | 3.869 | 18,190,188 | -0.04(-1.11%) |
Feb 18, 2015 | 3.969 | 3.978 | 3.879 | 3.913 | 26,967,870 | -0.06(-1.49%) |
Feb 17, 2015 | 3.907 | 3.981 | 3.879 | 3.972 | 17,438,214 | +0.05(+1.27%) |
Feb 13, 2015 | 3.801 | 3.922 | 3.922 | 3.922 | 88,164,600 | +0.14(+3.78%) |
Feb 12, 2015 | 3.714 | 3.801 | 3.708 | 3.779 | 73,943,600 | +0.15(+4.02%) |
Feb 11, 2015 | 3.630 | 3.646 | 3.570 | 3.633 | 40,674,576 | -0.17(-4.57%) |
Feb 10, 2015 | 3.863 | 3.880 | 3.792 | 3.807 | 74,543,584 | -0.14(-3.62%) |
Feb 09, 2015 | 3.900 | 3.956 | 3.891 | 3.950 | 41,135,128 | +0.07(+1.84%) |
Feb 06, 2015 | 3.919 | 3.941 | 3.879 | 3.879 | 118,877,640 | -0.12(-3.10%) |
Feb 05, 2015 | 3.972 | 4.046 | 3.944 | 4.003 | 54,316,468 | -0.02(-0.39%) |
Feb 04, 2015 | 3.860 | 4.048 | 3.841 | 4.018 | 72,726,024 | +0.10(+2.45%) |
Feb 03, 2015 | 3.938 | 3.962 | 3.900 | 3.922 | 31,331,468 | +0.08(+2.02%) |
Feb 02, 2015 | 3.739 | 3.851 | 3.730 | 3.844 | 26,794,422 | +0.08(+2.15%) |
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%) |