Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.082 | 4.084 | 3.926 | 3.938 | 131,779,584 | -0.12(-3.02%) |
Feb 26, 2015 | 4.184 | 4.245 | 4.040 | 4.061 | 162,499,952 | -0.18(-4.34%) |
Feb 25, 2015 | 4.361 | 4.380 | 4.228 | 4.245 | 233,161,152 | -0.45(-9.56%) |
Feb 24, 2015 | 4.712 | 4.734 | 4.635 | 4.694 | 55,478,024 | +0.04(+0.86%) |
Feb 23, 2015 | 4.710 | 4.731 | 4.625 | 4.653 | 57,229,144 | -0.14(-2.91%) |
Feb 20, 2015 | 4.819 | 4.875 | 4.753 | 4.793 | 53,284,724 | -0.02(-0.49%) |
Feb 19, 2015 | 4.760 | 4.859 | 4.738 | 4.816 | 57,248,876 | -0.08(-1.69%) |
Feb 18, 2015 | 4.944 | 4.998 | 4.897 | 4.899 | 55,983,580 | -0.12(-2.40%) |
Feb 17, 2015 | 4.941 | 5.026 | 4.903 | 5.019 | 43,358,008 | +0.04(+0.85%) |
Feb 13, 2015 | 4.925 | 4.977 | 4.977 | 4.977 | 34,551,772 | +0.14(+2.83%) |
Feb 12, 2015 | 4.826 | 4.887 | 4.812 | 4.840 | 31,997,136 | +0.10(+2.19%) |
Feb 11, 2015 | 4.731 | 4.746 | 4.630 | 4.736 | 48,893,284 | -0.04(-0.84%) |
Feb 10, 2015 | 4.849 | 4.851 | 4.694 | 4.776 | 55,473,092 | -0.06(-1.27%) |
Feb 09, 2015 | 4.949 | 5.015 | 4.823 | 4.838 | 40,186,644 | -0.07(-1.44%) |
Feb 06, 2015 | 4.977 | 5.010 | 4.894 | 4.908 | 60,794,064 | -0.01(-0.29%) |
Feb 05, 2015 | 4.913 | 4.986 | 4.852 | 4.923 | 40,172,240 | +0.08(+1.61%) |
Feb 04, 2015 | 4.861 | 4.933 | 4.769 | 4.845 | 78,281,072 | -0.12(-2.33%) |
Feb 03, 2015 | 4.906 | 5.074 | 4.871 | 4.960 | 70,802,416 | +0.12(+2.39%) |
Feb 02, 2015 | 4.618 | 4.864 | 4.593 | 4.845 | 68,840,128 | +0.32(+6.99%) |
Jan 30, 2015 | 4.486 | 4.599 | 4.428 | 4.528 | 65,185,184 | -0.01(-0.16%) |
Jan 29, 2015 | 4.576 | 4.601 | 4.398 | 4.535 | 45,812,276 | +0.02(+0.42%) |
Jan 28, 2015 | 4.734 | 4.738 | 4.512 | 4.516 | 54,210,224 | -0.26(-5.53%) |
Jan 27, 2015 | 4.724 | 4.810 | 4.696 | 4.781 | 41,738,284 | +0.03(+0.55%) |
Jan 26, 2015 | 4.632 | 4.783 | 4.618 | 4.755 | 39,854,328 | +0.11(+2.44%) |
Jan 23, 2015 | 4.653 | 4.760 | 4.609 | 4.642 | 45,651,696 | +0.01(+0.20%) |
Jan 22, 2015 | 4.710 | 4.734 | 4.462 | 4.632 | 57,746,656 | -0.06(-1.26%) |
Jan 21, 2015 | 4.550 | 4.701 | 4.528 | 4.691 | 49,979,640 | +0.19(+4.14%) |
Jan 20, 2015 | 4.354 | 4.592 | 4.283 | 4.505 | 92,776,752 | +0.01(+0.26%) |
Jan 16, 2015 | 4.370 | 4.519 | 4.344 | 4.493 | 59,448,436 | +0.17(+3.82%) |
Jan 15, 2015 | 4.450 | 4.498 | 4.266 | 4.328 | 73,668,208 | -0.10(-2.29%) |
Jan 14, 2015 | 4.127 | 4.448 | 4.113 | 4.429 | 103,580,264 | +0.21(+5.10%) |
Jan 13, 2015 | 4.181 | 4.257 | 4.139 | 4.214 | 64,893,436 | +0.06(+1.41%) |
Jan 12, 2015 | 4.283 | 4.297 | 4.142 | 4.156 | 63,270,676 | -0.16(-3.70%) |
Jan 09, 2015 | 4.365 | 4.392 | 4.233 | 4.316 | 33,979,908 | -0.01(-0.22%) |
Jan 08, 2015 | 4.219 | 4.393 | 4.125 | 4.325 | 64,586,048 | +0.11(+2.68%) |
Jan 07, 2015 | 4.273 | 4.299 | 4.175 | 4.212 | 41,183,948 | -0.01(-0.33%) |
Jan 06, 2015 | 4.229 | 4.400 | 4.175 | 4.226 | 66,410,480 | -0.12(-2.70%) |
Jan 05, 2015 | 4.541 | 4.543 | 4.327 | 4.344 | 57,057,336 | -0.30(-6.43%) |
Jan 02, 2015 | 4.562 | 4.674 | 4.473 | 4.642 | 57,724,984 | +0.04(+0.97%) |
Dec 31, 2014 | 4.572 | 4.598 | 4.598 | 4.598 | 45,451,952 | -0.02(-0.36%) |
Dec 30, 2014 | 4.652 | 4.717 | 4.583 | 4.614 | 42,093,836 | -0.09(-1.85%) |
Dec 29, 2014 | 4.699 | 4.736 | 4.652 | 4.701 | 38,774,424 | +0.07(+1.52%) |
Dec 26, 2014 | 4.699 | 4.741 | 4.581 | 4.630 | 32,998,830 | -0.03(-0.66%) |
Dec 24, 2014 | 4.743 | 4.661 | 4.661 | 4.661 | 31,943,512 | -0.11(-2.22%) |
Dec 23, 2014 | 4.565 | 4.781 | 4.511 | 4.767 | 93,542,728 | +0.44(+10.15%) |
Dec 22, 2014 | 4.464 | 4.511 | 4.299 | 4.327 | 86,368,048 | -0.34(-7.25%) |
Dec 19, 2014 | 4.529 | 4.673 | 4.380 | 4.666 | 99,950,672 | +0.17(+3.76%) |
Dec 18, 2014 | 4.654 | 4.680 | 4.341 | 4.497 | 76,359,968 | +0.11(+2.46%) |
Dec 17, 2014 | 4.137 | 4.482 | 4.109 | 4.388 | 103,267,504 | +0.29(+7.05%) |
Dec 16, 2014 | 3.996 | 4.302 | 3.970 | 4.099 | 65,169,100 | +0.05(+1.34%) |
Dec 15, 2014 | 4.099 | 4.186 | 4.017 | 4.045 | 96,611,544 | -0.00(-0.12%) |
Dec 12, 2014 | 3.886 | 4.154 | 3.855 | 4.050 | 96,031,160 | +0.12(+3.17%) |
Dec 11, 2014 | 4.055 | 4.139 | 3.907 | 3.926 | 56,456,820 | -0.10(-2.51%) |
Dec 10, 2014 | 4.219 | 4.222 | 3.970 | 4.027 | 85,088,320 | -0.28(-6.59%) |
Dec 09, 2014 | 4.233 | 4.350 | 4.203 | 4.311 | 48,025,208 | +0.08(+1.83%) |
Dec 08, 2014 | 4.459 | 4.459 | 4.229 | 4.233 | 77,206,040 | -0.30(-6.58%) |
Dec 05, 2014 | 4.543 | 4.620 | 4.495 | 4.532 | 46,550,128 | -0.05(-1.08%) |
Dec 04, 2014 | 4.612 | 4.670 | 4.529 | 4.581 | 38,061,960 | -0.09(-2.01%) |
Dec 03, 2014 | 4.689 | 4.764 | 4.621 | 4.675 | 61,649,108 | +0.01(+0.25%) |
Dec 02, 2014 | 4.652 | 4.766 | 4.579 | 4.663 | 49,038,120 | -0.05(-1.10%) |