Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.443 | 4.547 | 4.384 | 4.419 | 44,984,476 | +0.02(+0.55%) |
Feb 26, 2015 | 4.357 | 4.422 | 4.343 | 4.395 | 20,103,224 | -0.01(-0.24%) |
Feb 25, 2015 | 4.353 | 4.416 | 4.320 | 4.405 | 27,855,978 | -0.07(-1.62%) |
Feb 24, 2015 | 4.339 | 4.481 | 4.276 | 4.478 | 22,056,554 | +0.14(+3.27%) |
Feb 23, 2015 | 4.326 | 4.378 | 4.274 | 4.336 | 24,724,490 | +0.02(+0.56%) |
Feb 20, 2015 | 4.267 | 4.322 | 4.239 | 4.312 | 17,934,816 | +0.00(+0.08%) |
Feb 19, 2015 | 4.312 | 4.353 | 4.267 | 4.308 | 16,336,355 | -0.05(-1.11%) |
Feb 18, 2015 | 4.419 | 4.429 | 4.319 | 4.357 | 24,219,468 | -0.07(-1.49%) |
Feb 17, 2015 | 4.350 | 4.433 | 4.319 | 4.422 | 15,661,018 | +0.06(+1.27%) |
Feb 13, 2015 | 4.232 | 4.367 | 4.367 | 4.367 | 79,179,400 | +0.16(+3.78%) |
Feb 12, 2015 | 4.135 | 4.232 | 4.129 | 4.208 | 66,407,716 | +0.16(+4.02%) |
Feb 11, 2015 | 4.042 | 4.059 | 3.975 | 4.046 | 36,529,268 | -0.19(-4.57%) |
Feb 10, 2015 | 4.301 | 4.320 | 4.222 | 4.239 | 66,946,556 | -0.16(-3.62%) |
Feb 09, 2015 | 4.343 | 4.405 | 4.333 | 4.398 | 36,942,888 | +0.08(+1.84%) |
Feb 06, 2015 | 4.364 | 4.388 | 4.319 | 4.319 | 106,762,360 | -0.14(-3.10%) |
Feb 05, 2015 | 4.422 | 4.505 | 4.391 | 4.457 | 48,780,864 | -0.02(-0.39%) |
Feb 04, 2015 | 4.298 | 4.507 | 4.277 | 4.474 | 65,314,232 | +0.11(+2.45%) |
Feb 03, 2015 | 4.384 | 4.412 | 4.343 | 4.367 | 28,138,354 | +0.09(+2.02%) |
Feb 02, 2015 | 4.163 | 4.288 | 4.153 | 4.281 | 24,063,698 | +0.09(+2.15%) |
Jan 30, 2015 | 4.191 | 4.250 | 4.165 | 4.191 | 34,133,960 | -0.20(-4.57%) |
Jan 29, 2015 | 4.433 | 4.443 | 4.319 | 4.391 | 31,540,588 | -0.06(-1.24%) |
Jan 28, 2015 | 4.550 | 4.550 | 4.440 | 4.447 | 25,532,526 | -0.16(-3.53%) |
Jan 27, 2015 | 4.509 | 4.630 | 4.499 | 4.609 | 21,001,222 | +0.03(+0.60%) |
Jan 26, 2015 | 4.499 | 4.597 | 4.478 | 4.582 | 21,881,214 | +0.03(+0.61%) |
Jan 23, 2015 | 4.585 | 4.588 | 4.499 | 4.554 | 23,025,012 | -0.12(-2.66%) |
Jan 22, 2015 | 4.651 | 4.723 | 4.582 | 4.678 | 31,454,494 | +0.06(+1.27%) |
Jan 21, 2015 | 4.447 | 4.640 | 4.410 | 4.620 | 39,807,732 | +0.20(+4.62%) |
Jan 20, 2015 | 4.412 | 4.429 | 4.339 | 4.416 | 30,291,472 | -0.16(-3.40%) |
Jan 16, 2015 | 4.450 | 4.575 | 4.412 | 4.571 | 61,068,380 | +0.18(+4.18%) |
Jan 15, 2015 | 4.588 | 4.613 | 4.381 | 4.388 | 36,415,232 | -0.15(-3.28%) |
Jan 14, 2015 | 4.499 | 4.575 | 4.467 | 4.537 | 41,594,324 | +0.09(+1.94%) |
Jan 13, 2015 | 4.519 | 4.523 | 4.381 | 4.450 | 30,819,890 | +0.05(+1.18%) |
Jan 12, 2015 | 4.395 | 4.447 | 4.360 | 4.398 | 30,887,982 | -0.15(-3.27%) |
Jan 09, 2015 | 4.633 | 4.675 | 4.523 | 4.547 | 22,636,664 | -0.11(-2.45%) |
Jan 08, 2015 | 4.578 | 4.716 | 4.557 | 4.661 | 43,588,768 | +0.10(+2.28%) |
Jan 07, 2015 | 4.602 | 4.647 | 4.538 | 4.557 | 24,290,582 | +0.12(+2.81%) |
Jan 06, 2015 | 4.357 | 4.471 | 4.291 | 4.433 | 41,864,868 | +0.14(+3.22%) |
Jan 05, 2015 | 4.225 | 4.339 | 4.201 | 4.295 | 22,386,214 | -0.05(-1.19%) |
Jan 02, 2015 | 4.433 | 4.433 | 4.301 | 4.346 | 21,150,742 | -0.15(-3.38%) |
Dec 31, 2014 | 4.485 | 4.499 | 4.499 | 4.499 | 15,905,694 | -0.01(-0.23%) |
Dec 30, 2014 | 4.523 | 4.543 | 4.454 | 4.509 | 20,436,072 | +0.03(+0.69%) |
Dec 29, 2014 | 4.450 | 4.505 | 4.413 | 4.478 | 17,094,358 | +0.02(+0.54%) |
Dec 26, 2014 | 4.519 | 4.547 | 4.440 | 4.454 | 10,511,446 | -0.08(-1.68%) |
Dec 24, 2014 | 4.485 | 4.530 | 4.530 | 4.530 | 7,009,460 | +0.07(+1.63%) |
Dec 23, 2014 | 4.471 | 4.502 | 4.388 | 4.457 | 22,850,592 | -0.08(-1.68%) |
Dec 22, 2014 | 4.488 | 4.547 | 4.422 | 4.533 | 26,915,978 | +0.10(+2.26%) |
Dec 19, 2014 | 4.492 | 4.526 | 4.426 | 4.433 | 42,104,808 | +0.02(+0.55%) |
Dec 18, 2014 | 4.512 | 4.569 | 4.374 | 4.409 | 34,444,828 | +0.03(+0.63%) |
Dec 17, 2014 | 4.253 | 4.509 | 4.250 | 4.381 | 57,855,556 | +0.25(+6.03%) |
Dec 16, 2014 | 4.111 | 4.194 | 4.018 | 4.132 | 52,260,052 | -0.08(-1.81%) |
Dec 15, 2014 | 4.384 | 4.384 | 4.149 | 4.208 | 66,728,468 | -0.16(-3.57%) |
Dec 12, 2014 | 4.550 | 4.564 | 4.360 | 4.364 | 44,664,724 | -0.21(-4.61%) |
Dec 11, 2014 | 4.585 | 4.665 | 4.533 | 4.575 | 26,962,112 | -0.04(-0.90%) |
Dec 10, 2014 | 4.709 | 4.711 | 4.589 | 4.616 | 22,220,158 | -0.12(-2.55%) |
Dec 09, 2014 | 4.727 | 4.785 | 4.675 | 4.737 | 38,654,172 | +0.02(+0.44%) |
Dec 08, 2014 | 4.900 | 4.903 | 4.649 | 4.716 | 27,977,566 | -0.19(-3.94%) |
Dec 05, 2014 | 4.841 | 4.946 | 4.796 | 4.910 | 18,785,086 | +0.05(+1.07%) |
Dec 04, 2014 | 4.879 | 4.903 | 4.799 | 4.858 | 34,011,716 | -0.07(-1.33%) |
Dec 03, 2014 | 4.955 | 5.017 | 4.924 | 4.924 | 17,953,366 | +0.02(+0.35%) |
Dec 02, 2014 | 4.924 | 4.958 | 4.851 | 4.907 | 26,577,900 | -0.07(-1.46%) |