Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 5.155 | 5.167 | 4.960 | 5.023 | 50,407,952 | -0.16(-3.11%) |
Nov 28, 2014 | 5.299 | 5.299 | 5.155 | 5.184 | 29,040,256 | -0.15(-2.80%) |
Nov 26, 2014 | 5.460 | 5.334 | 5.334 | 5.334 | 42,354,784 | -0.07(-1.38%) |
Nov 25, 2014 | 5.414 | 5.449 | 5.368 | 5.409 | 42,309,280 | +0.02(+0.43%) |
Nov 24, 2014 | 5.409 | 5.495 | 5.328 | 5.385 | 47,912,680 | -0.03(-0.53%) |
Nov 21, 2014 | 5.362 | 5.495 | 5.288 | 5.414 | 98,018,584 | +0.41(+8.29%) |
Nov 20, 2014 | 4.845 | 5.035 | 4.833 | 5.000 | 50,281,492 | +0.07(+1.40%) |
Nov 19, 2014 | 4.931 | 5.017 | 4.839 | 4.931 | 77,539,208 | +0.02(+0.47%) |
Nov 18, 2014 | 5.000 | 5.000 | 4.891 | 4.908 | 62,352,416 | -0.18(-3.62%) |
Nov 17, 2014 | 5.121 | 5.138 | 5.046 | 5.092 | 28,395,810 | -0.01(-0.23%) |
Nov 14, 2014 | 4.948 | 5.144 | 4.948 | 5.104 | 41,672,492 | +0.09(+1.72%) |
Nov 13, 2014 | 5.086 | 5.109 | 4.988 | 5.017 | 40,197,988 | -0.06(-1.13%) |
Nov 12, 2014 | 5.178 | 5.230 | 5.034 | 5.075 | 36,371,960 | -0.06(-1.12%) |
Nov 11, 2014 | 5.052 | 5.178 | 5.040 | 5.132 | 62,820,444 | -0.07(-1.33%) |
Nov 10, 2014 | 5.478 | 5.478 | 5.184 | 5.201 | 47,505,656 | -0.22(-4.14%) |
Nov 07, 2014 | 5.380 | 5.469 | 5.362 | 5.426 | 34,874,184 | +0.17(+3.17%) |
Nov 06, 2014 | 5.420 | 5.420 | 5.253 | 5.259 | 45,727,124 | -0.24(-4.39%) |
Nov 05, 2014 | 5.466 | 5.564 | 5.368 | 5.501 | 51,496,812 | +0.01(+0.21%) |
Nov 04, 2014 | 5.581 | 5.587 | 5.443 | 5.489 | 41,362,888 | -0.16(-2.85%) |