Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.331 | 3.385 | 3.281 | 3.385 | 94,670,664 | +0.06(+1.71%) |
Apr 29, 2015 | 3.281 | 3.374 | 3.239 | 3.328 | 92,668,624 | +0.01(+0.21%) |
Apr 28, 2015 | 3.367 | 3.381 | 3.143 | 3.321 | 186,894,672 | -0.00(-0.11%) |
Apr 27, 2015 | 3.492 | 3.524 | 3.317 | 3.324 | 196,589,168 | -0.24(-6.61%) |
Apr 24, 2015 | 3.470 | 3.599 | 3.463 | 3.559 | 250,281,664 | +0.21(+6.28%) |
Apr 23, 2015 | 3.014 | 3.392 | 3.000 | 3.349 | 385,048,672 | +0.17(+5.26%) |
Apr 22, 2015 | 3.068 | 3.200 | 3.026 | 3.182 | 135,305,888 | +0.12(+4.08%) |
Apr 21, 2015 | 3.084 | 3.155 | 3.036 | 3.057 | 110,091,160 | -0.07(-2.17%) |
Apr 20, 2015 | 3.146 | 3.189 | 3.107 | 3.125 | 107,161,216 | -0.01(-0.23%) |
Apr 17, 2015 | 3.011 | 3.143 | 2.968 | 3.132 | 136,831,184 | +0.04(+1.27%) |
Apr 16, 2015 | 3.128 | 3.150 | 2.973 | 3.093 | 210,863,200 | -0.08(-2.47%) |
Apr 15, 2015 | 2.954 | 3.171 | 2.954 | 3.171 | 298,074,816 | +0.24(+8.27%) |
Apr 14, 2015 | 2.911 | 2.948 | 2.818 | 2.929 | 190,454,528 | +0.08(+2.75%) |
Apr 13, 2015 | 2.776 | 2.957 | 2.772 | 2.850 | 280,474,176 | +0.09(+3.23%) |
Apr 10, 2015 | 2.644 | 2.761 | 2.640 | 2.761 | 166,163,616 | +0.07(+2.79%) |
Apr 09, 2015 | 2.515 | 2.694 | 2.508 | 2.686 | 226,365,920 | +0.22(+8.96%) |
Apr 08, 2015 | 2.565 | 2.576 | 2.430 | 2.466 | 158,259,328 | +0.01(+0.29%) |
Apr 07, 2015 | 2.401 | 2.490 | 2.362 | 2.458 | 137,056,048 | +0.04(+1.47%) |
Apr 06, 2015 | 2.455 | 2.523 | 2.410 | 2.423 | 139,049,008 | +0.01(+0.59%) |
Apr 02, 2015 | 2.305 | 2.409 | 2.409 | 2.409 | 125,515,192 | +0.15(+6.46%) |
Apr 01, 2015 | 2.220 | 2.316 | 2.205 | 2.262 | 170,639,712 | +0.12(+5.66%) |
Mar 31, 2015 | 2.109 | 2.170 | 2.067 | 2.141 | 83,753,872 | +0.03(+1.35%) |
Mar 30, 2015 | 2.036 | 2.123 | 2.031 | 2.113 | 72,698,176 | +0.08(+4.03%) |
Mar 27, 2015 | 2.042 | 2.081 | 1.995 | 2.031 | 86,086,112 | -0.03(-1.55%) |
Mar 26, 2015 | 2.173 | 2.198 | 2.049 | 2.063 | 127,062,088 | -0.09(-3.98%) |
Mar 25, 2015 | 2.141 | 2.181 | 2.113 | 2.148 | 158,642,896 | +0.05(+2.55%) |
Mar 24, 2015 | 2.113 | 2.131 | 2.063 | 2.095 | 90,392,712 | +0.02(+0.86%) |
Mar 23, 2015 | 2.034 | 2.099 | 2.031 | 2.077 | 103,991,608 | +0.09(+4.29%) |
Mar 20, 2015 | 1.935 | 2.002 | 1.924 | 1.992 | 86,340,312 | +0.12(+6.27%) |
Mar 19, 2015 | 1.963 | 1.974 | 1.867 | 1.874 | 97,479,904 | -0.14(-7.07%) |
Mar 18, 2015 | 1.881 | 2.020 | 1.863 | 2.017 | 156,403,184 | +0.10(+5.01%) |
Mar 17, 2015 | 1.785 | 1.924 | 1.783 | 1.920 | 120,486,856 | +0.11(+5.89%) |
Mar 16, 2015 | 1.810 | 1.828 | 1.753 | 1.814 | 89,057,752 | +0.03(+1.60%) |
Mar 13, 2015 | 1.796 | 1.799 | 1.746 | 1.785 | 159,518,944 | -0.07(-3.84%) |
Mar 12, 2015 | 1.952 | 1.999 | 1.846 | 1.856 | 90,667,672 | -0.07(-3.70%) |
Mar 11, 2015 | 1.895 | 1.945 | 1.881 | 1.928 | 91,527,136 | +0.04(+2.08%) |
Mar 10, 2015 | 1.995 | 2.009 | 1.888 | 1.888 | 181,088,176 | -0.10(-5.19%) |
Mar 09, 2015 | 2.074 | 2.088 | 1.988 | 1.992 | 121,009,824 | -0.13(-6.21%) |
Mar 06, 2015 | 2.138 | 2.156 | 2.109 | 2.123 | 101,102,856 | -0.04(-1.97%) |
Mar 05, 2015 | 2.177 | 2.188 | 2.141 | 2.166 | 87,376,912 | -0.04(-1.62%) |
Mar 04, 2015 | 2.238 | 2.284 | 2.181 | 2.202 | 117,628,688 | -0.08(-3.59%) |
Mar 03, 2015 | 2.341 | 2.352 | 2.284 | 2.284 | 74,892,432 | +0.01(+0.63%) |
Mar 02, 2015 | 2.359 | 2.362 | 2.262 | 2.270 | 96,204,048 | -0.09(-3.92%) |
Feb 27, 2015 | 2.280 | 2.386 | 2.273 | 2.362 | 104,248,000 | +0.12(+5.41%) |
Feb 26, 2015 | 2.280 | 2.295 | 2.234 | 2.241 | 85,791,832 | -0.07(-3.08%) |
Feb 25, 2015 | 2.248 | 2.316 | 2.245 | 2.312 | 194,685,504 | -0.13(-5.39%) |
Feb 24, 2015 | 2.348 | 2.450 | 2.337 | 2.444 | 88,495,280 | +0.14(+5.86%) |
Feb 23, 2015 | 2.327 | 2.344 | 2.284 | 2.309 | 85,898,640 | -0.06(-2.70%) |
Feb 20, 2015 | 2.355 | 2.387 | 2.327 | 2.373 | 88,926,160 | +0.01(+0.30%) |
Feb 19, 2015 | 2.394 | 2.441 | 2.352 | 2.366 | 114,118,528 | -0.12(-4.73%) |
Feb 18, 2015 | 2.501 | 2.555 | 2.448 | 2.483 | 97,076,528 | -0.05(-1.83%) |
Feb 17, 2015 | 2.523 | 2.551 | 2.401 | 2.530 | 96,482,088 | +0.04(+1.72%) |
Feb 13, 2015 | 2.430 | 2.487 | 2.487 | 2.487 | 143,939,664 | +0.16(+6.73%) |
Feb 12, 2015 | 2.305 | 2.366 | 2.280 | 2.330 | 135,576,000 | +0.11(+4.98%) |
Feb 11, 2015 | 2.216 | 2.235 | 2.141 | 2.220 | 130,122,112 | +0.00(+0.00%) |
Feb 10, 2015 | 2.398 | 2.405 | 2.198 | 2.220 | 144,596,112 | -0.17(-7.29%) |
Feb 09, 2015 | 2.266 | 2.405 | 2.266 | 2.394 | 116,035,824 | +0.06(+2.75%) |
Feb 06, 2015 | 2.362 | 2.416 | 2.262 | 2.330 | 211,971,648 | -0.20(-8.02%) |
Feb 05, 2015 | 2.530 | 2.622 | 2.476 | 2.533 | 111,117,656 | -0.05(-2.07%) |
Feb 04, 2015 | 2.523 | 2.657 | 2.473 | 2.587 | 175,300,240 | -0.01(-0.41%) |
Feb 03, 2015 | 2.426 | 2.604 | 2.423 | 2.597 | 193,426,912 | +0.31(+13.73%) |