Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.344 | 4.347 | 4.178 | 4.191 | 123,828,328 | -0.13(-3.02%) |
Feb 26, 2015 | 4.452 | 4.518 | 4.299 | 4.322 | 152,695,104 | -0.20(-4.34%) |
Feb 25, 2015 | 4.641 | 4.661 | 4.500 | 4.518 | 219,092,768 | -0.48(-9.56%) |
Feb 24, 2015 | 5.015 | 5.038 | 4.932 | 4.995 | 52,130,616 | +0.04(+0.86%) |
Feb 23, 2015 | 5.013 | 5.035 | 4.922 | 4.952 | 53,776,080 | -0.15(-2.91%) |
Feb 20, 2015 | 5.128 | 5.188 | 5.058 | 5.100 | 50,069,656 | -0.03(-0.49%) |
Feb 19, 2015 | 5.065 | 5.171 | 5.043 | 5.126 | 53,794,620 | -0.09(-1.69%) |
Feb 18, 2015 | 5.261 | 5.319 | 5.211 | 5.214 | 52,605,668 | -0.13(-2.40%) |
Feb 17, 2015 | 5.259 | 5.349 | 5.217 | 5.342 | 40,741,892 | +0.05(+0.85%) |
Feb 13, 2015 | 5.241 | 5.296 | 5.296 | 5.296 | 32,467,004 | +0.15(+2.83%) |
Feb 12, 2015 | 5.136 | 5.201 | 5.121 | 5.151 | 30,066,506 | +0.11(+2.19%) |
Feb 11, 2015 | 5.035 | 5.050 | 4.927 | 5.040 | 45,943,184 | -0.04(-0.84%) |
Feb 10, 2015 | 5.161 | 5.162 | 4.995 | 5.083 | 52,125,984 | -0.07(-1.27%) |
Feb 09, 2015 | 5.266 | 5.337 | 5.133 | 5.148 | 37,761,880 | -0.08(-1.44%) |
Feb 06, 2015 | 5.296 | 5.332 | 5.209 | 5.224 | 57,125,900 | -0.02(-0.29%) |
Feb 05, 2015 | 5.229 | 5.307 | 5.163 | 5.239 | 37,748,344 | +0.08(+1.61%) |
Feb 04, 2015 | 5.173 | 5.250 | 5.075 | 5.156 | 73,557,784 | -0.12(-2.33%) |
Feb 03, 2015 | 5.221 | 5.399 | 5.183 | 5.279 | 66,530,376 | +0.12(+2.39%) |
Feb 02, 2015 | 4.915 | 5.176 | 4.888 | 5.156 | 64,686,480 | +0.34(+6.99%) |
Jan 30, 2015 | 4.774 | 4.894 | 4.712 | 4.819 | 61,252,072 | -0.01(-0.16%) |
Jan 29, 2015 | 4.869 | 4.897 | 4.681 | 4.827 | 43,048,076 | +0.02(+0.42%) |
Jan 28, 2015 | 5.038 | 5.043 | 4.801 | 4.807 | 50,939,312 | -0.28(-5.53%) |
Jan 27, 2015 | 5.028 | 5.119 | 4.997 | 5.088 | 39,219,896 | +0.03(+0.55%) |
Jan 26, 2015 | 4.930 | 5.090 | 4.915 | 5.060 | 37,449,616 | +0.12(+2.44%) |
Jan 23, 2015 | 4.952 | 5.065 | 4.904 | 4.940 | 42,897,184 | +0.01(+0.20%) |
Jan 22, 2015 | 5.013 | 5.038 | 4.749 | 4.930 | 54,262,368 | -0.06(-1.26%) |
Jan 21, 2015 | 4.842 | 5.002 | 4.819 | 4.992 | 46,963,992 | +0.20(+4.14%) |
Jan 20, 2015 | 4.633 | 4.887 | 4.558 | 4.794 | 87,178,832 | +0.01(+0.26%) |
Jan 16, 2015 | 4.651 | 4.809 | 4.623 | 4.781 | 55,861,464 | +0.18(+3.82%) |
Jan 15, 2015 | 4.736 | 4.786 | 4.540 | 4.606 | 69,223,248 | -0.11(-2.29%) |
Jan 14, 2015 | 4.392 | 4.734 | 4.377 | 4.714 | 97,330,480 | +0.23(+5.10%) |
Jan 13, 2015 | 4.450 | 4.530 | 4.404 | 4.485 | 60,977,928 | +0.06(+1.41%) |
Jan 12, 2015 | 4.558 | 4.573 | 4.408 | 4.423 | 59,453,076 | -0.17(-3.70%) |
Jan 09, 2015 | 4.645 | 4.674 | 4.505 | 4.593 | 31,929,644 | -0.01(-0.22%) |
Jan 08, 2015 | 4.490 | 4.675 | 4.390 | 4.603 | 60,689,084 | +0.12(+2.68%) |
Jan 07, 2015 | 4.548 | 4.575 | 4.443 | 4.483 | 38,699,012 | -0.02(-0.33%) |
Jan 06, 2015 | 4.500 | 4.683 | 4.443 | 4.498 | 62,403,436 | -0.13(-2.70%) |
Jan 05, 2015 | 4.833 | 4.835 | 4.605 | 4.623 | 53,614,636 | -0.32(-6.43%) |
Jan 02, 2015 | 4.855 | 4.974 | 4.760 | 4.940 | 54,242,000 | +0.05(+0.97%) |
Dec 31, 2014 | 4.865 | 4.893 | 4.893 | 4.893 | 42,709,492 | -0.02(-0.36%) |
Dec 30, 2014 | 4.950 | 5.020 | 4.878 | 4.910 | 39,553,996 | -0.09(-1.85%) |
Dec 29, 2014 | 5.000 | 5.040 | 4.950 | 5.003 | 36,434,868 | +0.08(+1.52%) |
Dec 26, 2014 | 5.000 | 5.045 | 4.875 | 4.928 | 31,007,762 | -0.03(-0.66%) |
Dec 24, 2014 | 5.048 | 4.960 | 4.960 | 4.960 | 30,016,118 | -0.11(-2.22%) |
Dec 23, 2014 | 4.858 | 5.088 | 4.800 | 5.073 | 87,898,592 | +0.47(+10.15%) |
Dec 22, 2014 | 4.750 | 4.800 | 4.575 | 4.605 | 81,156,808 | -0.36(-7.25%) |
Dec 19, 2014 | 4.820 | 4.973 | 4.661 | 4.965 | 93,919,896 | +0.18(+3.76%) |
Dec 18, 2014 | 4.953 | 4.980 | 4.620 | 4.785 | 71,752,592 | +0.12(+2.46%) |
Dec 17, 2014 | 4.403 | 4.770 | 4.373 | 4.670 | 97,036,592 | +0.31(+7.05%) |
Dec 16, 2014 | 4.253 | 4.578 | 4.225 | 4.363 | 61,236,956 | +0.06(+1.34%) |
Dec 15, 2014 | 4.363 | 4.455 | 4.275 | 4.305 | 90,782,240 | -0.00(-0.12%) |
Dec 12, 2014 | 4.135 | 4.420 | 4.103 | 4.310 | 90,236,872 | +0.13(+3.17%) |
Dec 11, 2014 | 4.315 | 4.405 | 4.158 | 4.178 | 53,050,352 | -0.11(-2.51%) |
Dec 10, 2014 | 4.490 | 4.493 | 4.225 | 4.285 | 79,954,304 | -0.30(-6.59%) |
Dec 09, 2014 | 4.505 | 4.629 | 4.473 | 4.588 | 45,127,484 | +0.08(+1.83%) |
Dec 08, 2014 | 4.745 | 4.745 | 4.500 | 4.505 | 72,547,616 | -0.32(-6.58%) |
Dec 05, 2014 | 4.835 | 4.916 | 4.784 | 4.823 | 43,741,408 | -0.05(-1.08%) |
Dec 04, 2014 | 4.908 | 4.970 | 4.820 | 4.875 | 35,765,396 | -0.10(-2.01%) |
Dec 03, 2014 | 4.990 | 5.070 | 4.918 | 4.975 | 57,929,352 | +0.01(+0.25%) |
Dec 02, 2014 | 4.950 | 5.072 | 4.873 | 4.963 | 46,079,280 | -0.06(-1.10%) |