Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.751 | 4.753 | 4.620 | 4.722 | 32,331,246 | -0.02(-0.37%) |
Apr 29, 2015 | 4.775 | 4.815 | 4.700 | 4.740 | 27,033,836 | -0.12(-2.54%) |
Apr 28, 2015 | 4.890 | 4.908 | 4.824 | 4.863 | 16,557,487 | +0.07(+1.38%) |
Apr 27, 2015 | 4.874 | 4.912 | 4.797 | 4.797 | 15,514,928 | -0.07(-1.36%) |
Apr 24, 2015 | 4.700 | 4.868 | 4.700 | 4.863 | 34,637,796 | +0.16(+3.48%) |
Apr 23, 2015 | 4.470 | 4.724 | 4.470 | 4.700 | 24,510,196 | +0.15(+3.40%) |
Apr 22, 2015 | 4.422 | 4.585 | 4.411 | 4.545 | 16,034,966 | +0.08(+1.88%) |
Apr 21, 2015 | 4.444 | 4.510 | 4.426 | 4.461 | 11,462,115 | +0.03(+0.70%) |
Apr 20, 2015 | 4.488 | 4.497 | 4.395 | 4.431 | 11,484,708 | -0.04(-0.79%) |
Apr 17, 2015 | 4.514 | 4.532 | 4.431 | 4.466 | 24,616,518 | -0.14(-3.07%) |
Apr 16, 2015 | 4.567 | 4.620 | 4.541 | 4.607 | 24,442,062 | +0.03(+0.68%) |
Apr 15, 2015 | 4.497 | 4.585 | 4.457 | 4.576 | 24,255,968 | +0.10(+2.17%) |
Apr 14, 2015 | 4.426 | 4.501 | 4.373 | 4.479 | 23,451,922 | +0.11(+2.63%) |
Apr 13, 2015 | 4.444 | 4.492 | 4.355 | 4.364 | 14,106,972 | -0.10(-2.28%) |
Apr 10, 2015 | 4.395 | 4.466 | 4.378 | 4.466 | 19,642,360 | +0.06(+1.40%) |
Apr 09, 2015 | 4.466 | 4.490 | 4.378 | 4.404 | 21,096,934 | -0.10(-2.16%) |
Apr 08, 2015 | 4.497 | 4.563 | 4.479 | 4.501 | 16,690,301 | +0.11(+2.62%) |
Apr 07, 2015 | 4.404 | 4.431 | 4.369 | 4.386 | 14,636,941 | -0.02(-0.40%) |
Apr 06, 2015 | 4.466 | 4.484 | 4.395 | 4.404 | 17,248,788 | +0.04(+1.01%) |
Apr 02, 2015 | 4.316 | 4.360 | 4.360 | 4.360 | 19,306,376 | +0.13(+2.99%) |
Apr 01, 2015 | 4.203 | 4.335 | 4.200 | 4.233 | 22,432,592 | +0.14(+3.34%) |
Mar 31, 2015 | 3.995 | 4.105 | 3.964 | 4.097 | 29,652,998 | +0.11(+2.77%) |
Mar 30, 2015 | 3.885 | 3.991 | 3.871 | 3.986 | 23,899,398 | +0.08(+1.92%) |
Mar 27, 2015 | 3.973 | 4.004 | 3.871 | 3.911 | 26,895,140 | -0.97(-19.82%) |
Mar 26, 2015 | 4.984 | 5.002 | 4.856 | 4.878 | 25,232,736 | -0.15(-2.90%) |
Mar 25, 2015 | 5.143 | 5.174 | 5.017 | 5.024 | 26,770,392 | -0.09(-1.73%) |
Mar 24, 2015 | 5.227 | 5.227 | 5.028 | 5.112 | 18,058,954 | -0.01(-0.26%) |
Mar 23, 2015 | 5.050 | 5.160 | 5.046 | 5.125 | 18,306,292 | +0.08(+1.66%) |
Mar 20, 2015 | 4.984 | 5.103 | 4.971 | 5.041 | 24,340,054 | +0.21(+4.39%) |
Mar 19, 2015 | 4.931 | 4.957 | 4.776 | 4.829 | 20,630,904 | -0.21(-4.20%) |
Mar 18, 2015 | 4.785 | 5.048 | 4.719 | 5.041 | 30,837,002 | +0.23(+4.77%) |
Mar 17, 2015 | 4.587 | 4.825 | 4.547 | 4.812 | 27,107,976 | +0.16(+3.51%) |
Mar 16, 2015 | 4.631 | 4.668 | 4.566 | 4.648 | 24,331,578 | +0.07(+1.54%) |
Mar 13, 2015 | 4.591 | 4.624 | 4.467 | 4.578 | 27,168,070 | -0.18(-3.80%) |
Mar 12, 2015 | 4.957 | 4.979 | 4.746 | 4.759 | 27,867,582 | -0.10(-2.00%) |
Mar 11, 2015 | 4.776 | 4.913 | 4.746 | 4.856 | 22,788,958 | +0.09(+1.95%) |
Mar 10, 2015 | 4.931 | 4.931 | 4.759 | 4.763 | 49,455,964 | -0.11(-2.26%) |
Mar 09, 2015 | 5.055 | 5.090 | 4.874 | 4.874 | 27,973,424 | -0.27(-5.24%) |
Mar 06, 2015 | 5.196 | 5.240 | 5.121 | 5.143 | 48,187,424 | -0.16(-3.08%) |
Mar 05, 2015 | 5.381 | 5.386 | 5.266 | 5.306 | 24,949,442 | -0.08(-1.48%) |
Mar 04, 2015 | 5.434 | 5.615 | 5.357 | 5.386 | 46,323,104 | -0.23(-4.09%) |
Mar 03, 2015 | 5.606 | 5.633 | 5.580 | 5.615 | 38,885,232 | -0.00(-0.03%) |
Mar 02, 2015 | 5.802 | 5.806 | 5.599 | 5.617 | 23,406,158 | -0.20(-3.41%) |
Feb 27, 2015 | 5.886 | 6.040 | 5.798 | 5.815 | 24,364,978 | +0.00(+0.08%) |
Feb 26, 2015 | 5.762 | 5.829 | 5.745 | 5.811 | 13,598,979 | -0.02(-0.30%) |
Feb 25, 2015 | 5.745 | 5.842 | 5.683 | 5.829 | 17,510,166 | -0.07(-1.12%) |
Feb 24, 2015 | 5.723 | 5.904 | 5.648 | 5.895 | 13,363,624 | +0.17(+2.93%) |
Feb 23, 2015 | 5.718 | 5.762 | 5.639 | 5.727 | 11,444,624 | +0.04(+0.78%) |
Feb 20, 2015 | 5.634 | 5.705 | 5.595 | 5.683 | 7,969,923 | -0.01(-0.15%) |
Feb 19, 2015 | 5.709 | 5.762 | 5.639 | 5.692 | 7,963,395 | -0.08(-1.38%) |
Feb 18, 2015 | 5.820 | 5.824 | 5.709 | 5.771 | 13,934,745 | -0.04(-0.68%) |
Feb 17, 2015 | 5.718 | 5.833 | 5.670 | 5.811 | 9,780,510 | +0.12(+2.09%) |
Feb 13, 2015 | 5.608 | 5.692 | 5.692 | 5.692 | 10,229,394 | +0.13(+2.38%) |
Feb 12, 2015 | 5.414 | 5.581 | 5.409 | 5.559 | 13,274,600 | +0.25(+4.65%) |
Feb 11, 2015 | 5.330 | 5.352 | 5.215 | 5.312 | 15,584,289 | -0.21(-3.76%) |
Feb 10, 2015 | 5.608 | 5.621 | 5.471 | 5.520 | 11,394,871 | -0.23(-4.05%) |
Feb 09, 2015 | 5.590 | 5.775 | 5.590 | 5.753 | 15,964,401 | +0.11(+1.95%) |
Feb 06, 2015 | 5.603 | 5.665 | 5.573 | 5.643 | 17,432,058 | -0.11(-1.83%) |
Feb 05, 2015 | 5.700 | 5.797 | 5.683 | 5.748 | 19,764,574 | -0.07(-1.28%) |
Feb 04, 2015 | 5.621 | 5.872 | 5.612 | 5.823 | 19,776,612 | +0.05(+0.84%) |
Feb 03, 2015 | 5.691 | 5.788 | 5.683 | 5.775 | 16,769,551 | +0.21(+3.69%) |