Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.246 | 4.338 | 4.238 | 4.269 | 42,579,296 | +0.05(+1.09%) |
Feb 26, 2015 | 4.292 | 4.315 | 4.171 | 4.223 | 55,100,304 | -0.21(-4.80%) |
Feb 25, 2015 | 4.413 | 4.471 | 4.379 | 4.436 | 37,844,708 | -0.04(-0.90%) |
Feb 24, 2015 | 4.338 | 4.528 | 4.338 | 4.476 | 44,545,008 | +0.16(+3.60%) |
Feb 23, 2015 | 4.396 | 4.407 | 4.269 | 4.321 | 38,176,084 | -0.18(-4.09%) |
Feb 20, 2015 | 4.430 | 4.557 | 4.419 | 4.505 | 29,576,682 | +0.08(+1.82%) |
Feb 19, 2015 | 4.540 | 4.540 | 4.402 | 4.425 | 47,311,968 | -0.17(-3.63%) |
Feb 18, 2015 | 4.568 | 4.678 | 4.488 | 4.591 | 47,935,928 | -0.01(-0.13%) |
Feb 17, 2015 | 4.614 | 4.620 | 4.459 | 4.597 | 32,128,436 | -0.03(-0.75%) |
Feb 13, 2015 | 4.528 | 4.632 | 4.632 | 4.632 | 49,999,392 | +0.18(+4.14%) |
Feb 12, 2015 | 4.390 | 4.471 | 4.304 | 4.448 | 42,735,236 | +0.18(+4.18%) |
Feb 11, 2015 | 4.137 | 4.304 | 4.091 | 4.269 | 46,141,300 | +0.07(+1.78%) |
Feb 10, 2015 | 4.338 | 4.356 | 4.125 | 4.194 | 49,848,028 | -0.28(-6.30%) |
Feb 09, 2015 | 4.264 | 4.534 | 4.252 | 4.476 | 51,876,680 | +0.25(+5.85%) |
Feb 06, 2015 | 4.235 | 4.287 | 4.154 | 4.229 | 49,496,044 | -0.12(-2.65%) |
Feb 05, 2015 | 4.310 | 4.453 | 4.298 | 4.344 | 37,790,716 | -0.02(-0.40%) |
Feb 04, 2015 | 4.310 | 4.402 | 4.292 | 4.361 | 54,096,608 | -0.17(-3.81%) |
Feb 03, 2015 | 4.338 | 4.557 | 4.338 | 4.534 | 82,531,616 | +0.24(+5.63%) |
Feb 02, 2015 | 4.010 | 4.310 | 3.999 | 4.292 | 53,592,840 | +0.25(+6.12%) |
Jan 30, 2015 | 3.867 | 4.062 | 3.849 | 4.045 | 67,743,760 | +0.07(+1.74%) |
Jan 29, 2015 | 4.223 | 4.229 | 3.947 | 3.976 | 77,898,960 | -0.17(-4.03%) |
Jan 28, 2015 | 4.229 | 4.318 | 4.114 | 4.143 | 84,125,792 | -0.13(-2.96%) |
Jan 27, 2015 | 4.212 | 4.312 | 4.160 | 4.269 | 47,386,348 | -0.03(-0.67%) |
Jan 26, 2015 | 4.453 | 4.453 | 4.292 | 4.298 | 56,311,624 | -0.22(-4.84%) |
Jan 23, 2015 | 4.764 | 4.781 | 4.499 | 4.517 | 70,654,176 | -0.48(-9.67%) |
Jan 22, 2015 | 5.052 | 5.081 | 4.899 | 5.000 | 32,332,574 | +0.05(+1.05%) |
Jan 21, 2015 | 4.799 | 4.965 | 4.781 | 4.948 | 31,427,046 | +0.13(+2.75%) |
Jan 20, 2015 | 4.804 | 4.822 | 4.741 | 4.816 | 25,931,108 | -0.02(-0.48%) |
Jan 16, 2015 | 4.655 | 4.879 | 4.652 | 4.839 | 36,580,224 | +0.24(+5.26%) |
Jan 15, 2015 | 4.626 | 4.689 | 4.545 | 4.597 | 41,627,012 | -0.02(-0.50%) |
Jan 14, 2015 | 4.724 | 4.735 | 4.528 | 4.620 | 75,250,112 | -0.27(-5.53%) |
Jan 13, 2015 | 4.965 | 5.052 | 4.879 | 4.891 | 66,471,468 | -0.03(-0.58%) |
Jan 12, 2015 | 4.804 | 4.954 | 4.735 | 4.919 | 43,450,876 | +0.00(+0.00%) |
Jan 09, 2015 | 4.925 | 4.954 | 4.868 | 4.919 | 43,630,712 | -0.01(-0.23%) |
Jan 08, 2015 | 4.804 | 4.942 | 4.770 | 4.931 | 33,521,204 | +0.13(+2.76%) |
Jan 07, 2015 | 4.827 | 4.873 | 4.718 | 4.799 | 34,224,580 | +0.12(+2.46%) |
Jan 06, 2015 | 4.589 | 4.728 | 4.577 | 4.684 | 54,161,416 | +0.24(+5.30%) |
Jan 05, 2015 | 4.390 | 4.482 | 4.350 | 4.448 | 40,321,296 | -0.12(-2.64%) |
Jan 02, 2015 | 4.614 | 4.623 | 4.502 | 4.568 | 46,496,008 | -0.14(-2.93%) |
Dec 31, 2014 | 4.741 | 4.707 | 4.707 | 4.707 | 25,701,414 | -0.06(-1.21%) |
Dec 30, 2014 | 4.804 | 4.862 | 4.718 | 4.764 | 38,806,256 | +0.05(+0.98%) |
Dec 29, 2014 | 4.707 | 4.764 | 4.666 | 4.718 | 26,353,140 | +0.02(+0.49%) |
Dec 26, 2014 | 4.718 | 4.810 | 4.666 | 4.695 | 22,779,776 | +0.04(+0.87%) |
Dec 24, 2014 | 4.643 | 4.655 | 4.655 | 4.655 | 16,503,381 | -0.03(-0.61%) |
Dec 23, 2014 | 4.603 | 4.747 | 4.586 | 4.684 | 34,731,100 | +0.03(+0.62%) |
Dec 22, 2014 | 4.684 | 4.707 | 4.586 | 4.655 | 47,259,632 | -0.03(-0.61%) |
Dec 19, 2014 | 4.361 | 4.730 | 4.361 | 4.684 | 89,920,272 | +0.30(+6.96%) |
Dec 18, 2014 | 4.246 | 4.384 | 4.206 | 4.379 | 64,667,128 | +0.21(+4.97%) |
Dec 17, 2014 | 4.154 | 4.258 | 4.102 | 4.171 | 89,900,944 | +0.12(+2.98%) |
Dec 16, 2014 | 4.022 | 4.131 | 3.924 | 4.051 | 79,166,424 | +0.10(+2.62%) |
Dec 15, 2014 | 4.079 | 4.102 | 3.947 | 3.947 | 60,191,464 | -0.19(-4.59%) |
Dec 12, 2014 | 4.212 | 4.223 | 4.097 | 4.137 | 65,410,576 | -0.04(-0.96%) |
Dec 11, 2014 | 4.235 | 4.304 | 4.166 | 4.177 | 68,425,704 | -0.16(-3.71%) |
Dec 10, 2014 | 4.545 | 4.545 | 4.327 | 4.338 | 65,995,744 | -0.23(-5.04%) |
Dec 09, 2014 | 4.551 | 4.684 | 4.482 | 4.568 | 61,475,204 | -0.05(-1.00%) |
Dec 08, 2014 | 4.799 | 4.804 | 4.603 | 4.614 | 57,277,840 | -0.21(-4.30%) |
Dec 05, 2014 | 4.799 | 4.908 | 4.730 | 4.822 | 37,294,804 | +0.02(+0.36%) |
Dec 04, 2014 | 4.816 | 4.891 | 4.770 | 4.804 | 49,435,764 | -0.10(-2.11%) |
Dec 03, 2014 | 4.902 | 5.011 | 4.879 | 4.908 | 57,314,076 | +0.12(+2.40%) |
Dec 02, 2014 | 5.127 | 5.144 | 4.787 | 4.793 | 65,701,936 | -0.23(-4.58%) |