Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.273 | 3.326 | 3.224 | 3.326 | 96,356,872 | +0.06(+1.71%) |
Apr 29, 2015 | 3.224 | 3.315 | 3.182 | 3.270 | 94,319,168 | +0.01(+0.21%) |
Apr 28, 2015 | 3.308 | 3.322 | 3.088 | 3.263 | 190,223,504 | -0.00(-0.11%) |
Apr 27, 2015 | 3.431 | 3.462 | 3.259 | 3.266 | 200,090,688 | -0.23(-6.61%) |
Apr 24, 2015 | 3.410 | 3.536 | 3.403 | 3.497 | 254,739,504 | +0.21(+6.28%) |
Apr 23, 2015 | 2.961 | 3.333 | 2.947 | 3.291 | 391,906,880 | +0.16(+5.26%) |
Apr 22, 2015 | 3.014 | 3.144 | 2.973 | 3.126 | 137,715,856 | +0.12(+4.08%) |
Apr 21, 2015 | 3.030 | 3.100 | 2.982 | 3.003 | 112,052,024 | -0.07(-2.17%) |
Apr 20, 2015 | 3.091 | 3.133 | 3.053 | 3.070 | 109,069,896 | -0.01(-0.23%) |
Apr 17, 2015 | 2.958 | 3.088 | 2.916 | 3.077 | 139,268,320 | +0.04(+1.27%) |
Apr 16, 2015 | 3.074 | 3.095 | 2.921 | 3.038 | 214,618,944 | -0.08(-2.47%) |
Apr 15, 2015 | 2.902 | 3.116 | 2.902 | 3.116 | 303,383,904 | +0.24(+8.27%) |
Apr 14, 2015 | 2.860 | 2.897 | 2.769 | 2.877 | 193,846,768 | +0.08(+2.75%) |
Apr 13, 2015 | 2.727 | 2.905 | 2.723 | 2.800 | 285,469,792 | +0.09(+3.23%) |
Apr 10, 2015 | 2.597 | 2.713 | 2.594 | 2.713 | 169,123,200 | +0.07(+2.79%) |
Apr 09, 2015 | 2.471 | 2.646 | 2.464 | 2.639 | 230,397,776 | +0.22(+8.96%) |
Apr 08, 2015 | 2.520 | 2.531 | 2.387 | 2.422 | 161,078,128 | +0.01(+0.29%) |
Apr 07, 2015 | 2.359 | 2.447 | 2.321 | 2.415 | 139,497,200 | +0.04(+1.47%) |
Apr 06, 2015 | 2.412 | 2.478 | 2.368 | 2.380 | 141,525,648 | +0.01(+0.59%) |
Apr 02, 2015 | 2.265 | 2.366 | 2.366 | 2.366 | 127,750,776 | +0.14(+6.46%) |
Apr 01, 2015 | 2.181 | 2.275 | 2.167 | 2.223 | 173,679,024 | +0.12(+5.66%) |
Mar 31, 2015 | 2.072 | 2.132 | 2.030 | 2.104 | 85,245,640 | +0.03(+1.35%) |
Mar 30, 2015 | 2.001 | 2.086 | 1.995 | 2.076 | 73,993,024 | +0.08(+4.03%) |
Mar 27, 2015 | 2.006 | 2.044 | 1.960 | 1.995 | 87,619,416 | -0.03(-1.55%) |
Mar 26, 2015 | 2.135 | 2.160 | 2.013 | 2.027 | 129,325,224 | -0.08(-3.98%) |
Mar 25, 2015 | 2.104 | 2.142 | 2.076 | 2.111 | 161,468,528 | +0.05(+2.55%) |
Mar 24, 2015 | 2.076 | 2.093 | 2.027 | 2.058 | 92,002,728 | +0.02(+0.86%) |
Mar 23, 2015 | 1.999 | 2.062 | 1.995 | 2.041 | 105,843,832 | +0.08(+4.29%) |
Mar 20, 2015 | 1.901 | 1.967 | 1.890 | 1.957 | 87,878,144 | +0.12(+6.27%) |
Mar 19, 2015 | 1.929 | 1.939 | 1.834 | 1.841 | 99,216,152 | -0.14(-7.07%) |
Mar 18, 2015 | 1.848 | 1.985 | 1.831 | 1.981 | 159,188,928 | +0.09(+5.01%) |
Mar 17, 2015 | 1.754 | 1.890 | 1.752 | 1.887 | 122,632,880 | +0.11(+5.89%) |
Mar 16, 2015 | 1.778 | 1.796 | 1.722 | 1.782 | 90,643,984 | +0.03(+1.60%) |
Mar 13, 2015 | 1.764 | 1.768 | 1.715 | 1.754 | 162,360,176 | -0.07(-3.84%) |
Mar 12, 2015 | 1.918 | 1.964 | 1.813 | 1.824 | 92,282,576 | -0.07(-3.70%) |
Mar 11, 2015 | 1.862 | 1.911 | 1.848 | 1.894 | 93,157,352 | +0.04(+2.08%) |
Mar 10, 2015 | 1.960 | 1.974 | 1.855 | 1.855 | 184,313,600 | -0.10(-5.19%) |
Mar 09, 2015 | 2.037 | 2.051 | 1.953 | 1.957 | 123,165,160 | -0.13(-6.21%) |
Mar 06, 2015 | 2.100 | 2.118 | 2.072 | 2.086 | 102,903,624 | -0.04(-1.97%) |
Mar 05, 2015 | 2.139 | 2.149 | 2.104 | 2.128 | 88,933,208 | -0.03(-1.62%) |
Mar 04, 2015 | 2.198 | 2.244 | 2.142 | 2.163 | 119,723,808 | -0.08(-3.59%) |
Mar 03, 2015 | 2.300 | 2.310 | 2.244 | 2.244 | 76,226,360 | +0.01(+0.63%) |
Mar 02, 2015 | 2.317 | 2.321 | 2.223 | 2.230 | 97,917,560 | -0.09(-3.92%) |
Feb 27, 2015 | 2.240 | 2.344 | 2.233 | 2.321 | 106,104,792 | +0.12(+5.41%) |
Feb 26, 2015 | 2.240 | 2.254 | 2.195 | 2.202 | 87,319,896 | -0.07(-3.08%) |
Feb 25, 2015 | 2.209 | 2.275 | 2.205 | 2.272 | 198,153,104 | -0.13(-5.39%) |
Feb 24, 2015 | 2.307 | 2.407 | 2.296 | 2.401 | 90,071,496 | +0.13(+5.86%) |
Feb 23, 2015 | 2.286 | 2.303 | 2.244 | 2.268 | 87,428,608 | -0.06(-2.70%) |
Feb 20, 2015 | 2.314 | 2.345 | 2.286 | 2.331 | 90,510,048 | +0.01(+0.30%) |
Feb 19, 2015 | 2.352 | 2.398 | 2.310 | 2.324 | 116,151,120 | -0.12(-4.73%) |
Feb 18, 2015 | 2.457 | 2.510 | 2.405 | 2.440 | 98,805,592 | -0.05(-1.83%) |
Feb 17, 2015 | 2.478 | 2.506 | 2.359 | 2.485 | 98,200,560 | +0.04(+1.72%) |
Feb 13, 2015 | 2.387 | 2.443 | 2.443 | 2.443 | 146,503,424 | +0.15(+6.73%) |
Feb 12, 2015 | 2.265 | 2.324 | 2.240 | 2.289 | 137,990,784 | +0.11(+4.98%) |
Feb 11, 2015 | 2.177 | 2.196 | 2.104 | 2.181 | 132,439,760 | +0.00(+0.00%) |
Feb 10, 2015 | 2.356 | 2.363 | 2.160 | 2.181 | 147,171,552 | -0.17(-7.29%) |
Feb 09, 2015 | 2.226 | 2.363 | 2.226 | 2.352 | 118,102,576 | +0.06(+2.75%) |
Feb 06, 2015 | 2.321 | 2.373 | 2.223 | 2.289 | 215,747,136 | -0.20(-8.02%) |
Feb 05, 2015 | 2.485 | 2.576 | 2.433 | 2.489 | 113,096,800 | -0.05(-2.07%) |
Feb 04, 2015 | 2.478 | 2.610 | 2.429 | 2.541 | 178,422,560 | -0.01(-0.41%) |
Feb 03, 2015 | 2.384 | 2.559 | 2.380 | 2.552 | 196,872,096 | +0.31(+13.73%) |