Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.545 | 4.602 | 4.336 | 4.405 | 157,826,480 | -0.22(-4.70%) |
Apr 29, 2015 | 4.633 | 4.716 | 4.548 | 4.622 | 99,290,152 | -0.09(-1.91%) |
Apr 28, 2015 | 4.752 | 4.779 | 4.594 | 4.712 | 87,969,784 | -0.03(-0.65%) |
Apr 27, 2015 | 4.832 | 4.858 | 4.711 | 4.743 | 82,518,976 | -0.03(-0.64%) |
Apr 24, 2015 | 4.735 | 4.797 | 4.715 | 4.774 | 72,944,232 | +0.18(+3.91%) |
Apr 23, 2015 | 4.496 | 4.652 | 4.492 | 4.594 | 67,079,952 | +0.05(+1.20%) |
Apr 22, 2015 | 4.501 | 4.562 | 4.416 | 4.539 | 62,423,176 | +0.07(+1.62%) |
Apr 21, 2015 | 4.489 | 4.510 | 4.452 | 4.467 | 65,242,332 | +0.06(+1.28%) |
Apr 20, 2015 | 4.287 | 4.433 | 4.280 | 4.410 | 72,811,768 | +0.19(+4.47%) |
Apr 17, 2015 | 4.303 | 4.339 | 4.166 | 4.222 | 95,486,800 | -0.21(-4.67%) |
Apr 16, 2015 | 4.414 | 4.452 | 4.393 | 4.429 | 46,527,576 | -0.02(-0.35%) |
Apr 15, 2015 | 4.404 | 4.476 | 4.385 | 4.444 | 48,823,364 | +0.08(+1.77%) |
Apr 14, 2015 | 4.395 | 4.428 | 4.292 | 4.367 | 86,531,624 | -0.04(-0.86%) |
Apr 13, 2015 | 4.449 | 4.516 | 4.389 | 4.405 | 58,810,480 | -0.03(-0.74%) |
Apr 10, 2015 | 4.384 | 4.439 | 4.352 | 4.438 | 58,074,252 | +0.05(+1.20%) |
Apr 09, 2015 | 4.301 | 4.388 | 4.254 | 4.385 | 56,791,768 | +0.08(+1.86%) |
Apr 08, 2015 | 4.208 | 4.322 | 4.207 | 4.305 | 86,632,616 | +0.10(+2.38%) |
Apr 07, 2015 | 4.219 | 4.312 | 4.205 | 4.205 | 58,723,032 | -0.02(-0.46%) |
Apr 06, 2015 | 4.051 | 4.260 | 4.034 | 4.224 | 77,267,536 | +0.10(+2.41%) |
Apr 02, 2015 | 4.126 | 4.125 | 4.125 | 4.125 | 56,636,880 | +0.01(+0.17%) |
Apr 01, 2015 | 4.183 | 4.183 | 4.037 | 4.118 | 90,020,240 | -0.07(-1.69%) |
Mar 31, 2015 | 4.283 | 4.311 | 4.181 | 4.189 | 63,702,168 | -0.13(-3.10%) |
Mar 30, 2015 | 4.257 | 4.331 | 4.254 | 4.323 | 77,444,448 | +0.15(+3.60%) |
Mar 27, 2015 | 4.125 | 4.207 | 4.108 | 4.173 | 50,473,180 | +0.04(+0.96%) |
Mar 26, 2015 | 4.069 | 4.199 | 4.027 | 4.133 | 100,671,544 | -0.03(-0.82%) |
Mar 25, 2015 | 4.503 | 4.510 | 4.167 | 4.167 | 90,051,952 | -0.31(-6.97%) |
Mar 24, 2015 | 4.525 | 4.589 | 4.477 | 4.479 | 47,626,956 | -0.05(-1.02%) |
Mar 23, 2015 | 4.549 | 4.585 | 4.525 | 4.525 | 50,757,504 | -0.04(-0.84%) |
Mar 20, 2015 | 4.577 | 4.621 | 4.554 | 4.564 | 53,689,972 | +0.09(+2.07%) |
Mar 19, 2015 | 4.465 | 4.504 | 4.443 | 4.471 | 57,026,712 | +0.02(+0.48%) |
Mar 18, 2015 | 4.288 | 4.507 | 4.220 | 4.449 | 85,613,624 | +0.12(+2.88%) |
Mar 17, 2015 | 4.264 | 4.342 | 4.236 | 4.325 | 49,844,100 | +0.02(+0.56%) |
Mar 16, 2015 | 4.188 | 4.303 | 4.174 | 4.301 | 58,793,236 | +0.16(+3.83%) |
Mar 13, 2015 | 4.185 | 4.235 | 4.064 | 4.142 | 101,483,584 | -0.05(-1.29%) |
Mar 12, 2015 | 4.106 | 4.211 | 4.098 | 4.196 | 62,682,728 | +0.08(+1.92%) |
Mar 11, 2015 | 4.203 | 4.222 | 4.112 | 4.118 | 114,294,648 | -0.07(-1.76%) |
Mar 10, 2015 | 4.339 | 4.342 | 4.189 | 4.191 | 98,227,688 | -0.25(-5.54%) |
Mar 09, 2015 | 4.426 | 4.468 | 4.370 | 4.437 | 58,013,952 | +0.04(+0.96%) |
Mar 06, 2015 | 4.538 | 4.563 | 4.363 | 4.394 | 76,696,224 | -0.16(-3.44%) |
Mar 05, 2015 | 4.566 | 4.594 | 4.498 | 4.551 | 47,279,068 | +0.02(+0.44%) |
Mar 04, 2015 | 4.538 | 4.557 | 4.464 | 4.531 | 59,730,024 | -0.05(-1.11%) |
Mar 03, 2015 | 4.608 | 4.621 | 4.524 | 4.582 | 65,628,128 | -0.07(-1.43%) |
Mar 02, 2015 | 4.551 | 4.652 | 4.549 | 4.649 | 45,575,932 | +0.12(+2.70%) |
Feb 27, 2015 | 4.582 | 4.590 | 4.505 | 4.527 | 45,481,392 | -0.06(-1.32%) |
Feb 26, 2015 | 4.532 | 4.593 | 4.494 | 4.587 | 59,561,772 | +0.07(+1.52%) |
Feb 25, 2015 | 4.531 | 4.585 | 4.489 | 4.519 | 57,612,612 | -0.04(-0.80%) |
Feb 24, 2015 | 4.526 | 4.569 | 4.485 | 4.555 | 53,432,664 | +0.01(+0.21%) |
Feb 23, 2015 | 4.525 | 4.546 | 4.493 | 4.546 | 40,417,568 | +0.02(+0.40%) |
Feb 20, 2015 | 4.432 | 4.536 | 4.390 | 4.528 | 46,498,212 | +0.09(+1.92%) |
Feb 19, 2015 | 4.366 | 4.449 | 4.364 | 4.442 | 38,568,556 | +0.07(+1.51%) |
Feb 18, 2015 | 4.343 | 4.382 | 4.323 | 4.377 | 36,096,712 | +0.02(+0.43%) |
Feb 17, 2015 | 4.345 | 4.365 | 4.314 | 4.358 | 42,355,000 | +0.01(+0.27%) |
Feb 13, 2015 | 4.273 | 4.346 | 4.346 | 4.346 | 61,928,872 | +0.11(+2.52%) |
Feb 12, 2015 | 4.170 | 4.241 | 4.155 | 4.239 | 78,299,096 | +0.14(+3.50%) |
Feb 11, 2015 | 4.065 | 4.121 | 4.040 | 4.096 | 62,312,092 | +0.05(+1.12%) |
Feb 10, 2015 | 3.937 | 4.065 | 3.915 | 4.050 | 61,052,520 | +0.19(+4.79%) |
Feb 09, 2015 | 3.862 | 3.923 | 3.841 | 3.865 | 48,948,492 | -0.04(-1.10%) |
Feb 06, 2015 | 3.998 | 4.024 | 3.865 | 3.908 | 63,276,176 | -0.07(-1.82%) |
Feb 05, 2015 | 3.906 | 3.986 | 3.882 | 3.981 | 51,346,476 | +0.10(+2.65%) |
Feb 04, 2015 | 3.839 | 3.956 | 3.829 | 3.878 | 63,680,568 | -0.01(-0.26%) |
Feb 03, 2015 | 3.817 | 3.897 | 3.749 | 3.888 | 93,324,520 | +0.10(+2.73%) |