Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.026 | 4.026 | 3.923 | 3.985 | 44,994,952 | -0.04(-0.93%) |
Apr 29, 2015 | 4.054 | 4.076 | 3.998 | 4.023 | 31,208,080 | -0.07(-1.67%) |
Apr 28, 2015 | 4.144 | 4.144 | 4.076 | 4.091 | 32,977,674 | +0.02(+0.61%) |
Apr 27, 2015 | 4.113 | 4.135 | 4.063 | 4.066 | 49,152,452 | -0.06(-1.51%) |
Apr 24, 2015 | 3.957 | 4.128 | 3.954 | 4.128 | 101,146,992 | +0.19(+4.73%) |
Apr 23, 2015 | 3.759 | 3.948 | 3.745 | 3.942 | 60,482,540 | +0.14(+3.68%) |
Apr 22, 2015 | 3.693 | 3.832 | 3.681 | 3.802 | 53,702,228 | +0.11(+2.95%) |
Apr 21, 2015 | 3.653 | 3.720 | 3.647 | 3.693 | 23,907,154 | +0.04(+1.02%) |
Apr 20, 2015 | 3.737 | 3.737 | 3.647 | 3.656 | 53,049,372 | -0.07(-1.75%) |
Apr 17, 2015 | 3.731 | 3.749 | 3.699 | 3.721 | 33,558,840 | -0.09(-2.45%) |
Apr 16, 2015 | 3.799 | 3.839 | 3.754 | 3.814 | 25,237,544 | +0.02(+0.66%) |
Apr 15, 2015 | 3.731 | 3.808 | 3.690 | 3.790 | 27,745,272 | +0.07(+2.01%) |
Apr 14, 2015 | 3.684 | 3.734 | 3.628 | 3.715 | 33,184,478 | +0.07(+1.96%) |
Apr 13, 2015 | 3.718 | 3.749 | 3.628 | 3.643 | 34,066,888 | -0.10(-2.58%) |
Apr 10, 2015 | 3.681 | 3.746 | 3.662 | 3.740 | 33,507,752 | +0.03(+0.75%) |
Apr 09, 2015 | 3.759 | 3.771 | 3.681 | 3.712 | 60,681,188 | -0.09(-2.29%) |
Apr 08, 2015 | 3.790 | 3.849 | 3.777 | 3.799 | 61,218,764 | +0.12(+3.21%) |
Apr 07, 2015 | 3.703 | 3.715 | 3.664 | 3.681 | 32,998,560 | -0.03(-0.92%) |
Apr 06, 2015 | 3.731 | 3.746 | 3.696 | 3.715 | 53,241,432 | +0.06(+1.53%) |
Apr 02, 2015 | 3.609 | 3.659 | 3.659 | 3.659 | 60,994,436 | +0.10(+2.79%) |
Apr 01, 2015 | 3.510 | 3.616 | 3.507 | 3.560 | 61,347,120 | +0.12(+3.53%) |
Mar 31, 2015 | 3.354 | 3.446 | 3.342 | 3.438 | 51,718,336 | +0.09(+2.60%) |
Mar 30, 2015 | 3.255 | 3.367 | 3.242 | 3.351 | 38,615,744 | +0.10(+3.06%) |
Mar 27, 2015 | 3.280 | 3.288 | 3.218 | 3.252 | 38,593,996 | -0.09(-2.61%) |
Mar 26, 2015 | 3.426 | 3.435 | 3.317 | 3.339 | 33,727,488 | -0.11(-3.07%) |
Mar 25, 2015 | 3.538 | 3.569 | 3.423 | 3.445 | 46,033,476 | -0.06(-1.77%) |
Mar 24, 2015 | 3.563 | 3.566 | 3.460 | 3.507 | 33,447,500 | +0.00(+0.09%) |
Mar 23, 2015 | 3.460 | 3.513 | 3.443 | 3.504 | 25,476,754 | +0.06(+1.62%) |
Mar 20, 2015 | 3.435 | 3.491 | 3.429 | 3.448 | 39,431,864 | +0.11(+3.16%) |
Mar 19, 2015 | 3.395 | 3.404 | 3.302 | 3.342 | 30,986,110 | -0.12(-3.41%) |
Mar 18, 2015 | 3.286 | 3.485 | 3.283 | 3.460 | 63,451,436 | +0.14(+4.12%) |
Mar 17, 2015 | 3.205 | 3.330 | 3.190 | 3.323 | 38,011,168 | +0.09(+2.89%) |
Mar 16, 2015 | 3.261 | 3.298 | 3.204 | 3.230 | 28,175,372 | +0.00(+0.00%) |
Mar 13, 2015 | 3.221 | 3.244 | 3.146 | 3.230 | 62,036,200 | -0.12(-3.62%) |
Mar 12, 2015 | 3.401 | 3.426 | 3.314 | 3.351 | 46,025,828 | +0.01(+0.28%) |
Mar 11, 2015 | 3.267 | 3.370 | 3.255 | 3.342 | 53,813,248 | +0.08(+2.38%) |
Mar 10, 2015 | 3.376 | 3.376 | 3.249 | 3.264 | 159,745,360 | -0.11(-3.23%) |
Mar 09, 2015 | 3.473 | 3.491 | 3.326 | 3.373 | 92,984,328 | -0.15(-4.32%) |
Mar 06, 2015 | 3.634 | 3.654 | 3.519 | 3.525 | 124,532,552 | -0.17(-4.55%) |
Mar 05, 2015 | 3.752 | 3.774 | 3.681 | 3.693 | 54,826,640 | -0.12(-3.18%) |
Mar 04, 2015 | 3.771 | 3.814 | 3.731 | 3.814 | 77,576,272 | -0.08(-2.08%) |
Mar 03, 2015 | 3.864 | 3.902 | 3.852 | 3.895 | 48,205,080 | +0.00(+0.00%) |
Mar 02, 2015 | 3.939 | 3.945 | 3.864 | 3.895 | 34,503,796 | -0.08(-1.96%) |
Feb 27, 2015 | 3.995 | 4.088 | 3.942 | 3.973 | 50,034,012 | +0.02(+0.55%) |
Feb 26, 2015 | 3.917 | 3.976 | 3.905 | 3.951 | 22,359,822 | -0.01(-0.24%) |
Feb 25, 2015 | 3.914 | 3.970 | 3.884 | 3.961 | 30,982,828 | -0.07(-1.62%) |
Feb 24, 2015 | 3.902 | 4.029 | 3.844 | 4.026 | 24,532,416 | +0.13(+3.27%) |
Feb 23, 2015 | 3.889 | 3.936 | 3.842 | 3.898 | 27,499,828 | +0.02(+0.56%) |
Feb 20, 2015 | 3.836 | 3.886 | 3.811 | 3.877 | 19,948,010 | +0.00(+0.08%) |
Feb 19, 2015 | 3.877 | 3.914 | 3.836 | 3.874 | 18,170,120 | -0.04(-1.11%) |
Feb 18, 2015 | 3.973 | 3.982 | 3.883 | 3.917 | 26,938,118 | -0.06(-1.49%) |
Feb 17, 2015 | 3.911 | 3.985 | 3.883 | 3.976 | 17,418,976 | +0.05(+1.27%) |
Feb 13, 2015 | 3.805 | 3.926 | 3.926 | 3.926 | 88,067,336 | +0.14(+3.78%) |
Feb 12, 2015 | 3.718 | 3.805 | 3.712 | 3.783 | 73,862,024 | +0.15(+4.02%) |
Feb 11, 2015 | 3.634 | 3.650 | 3.574 | 3.637 | 40,629,700 | -0.17(-4.57%) |
Feb 10, 2015 | 3.867 | 3.884 | 3.796 | 3.811 | 74,461,344 | -0.14(-3.62%) |
Feb 09, 2015 | 3.905 | 3.961 | 3.895 | 3.954 | 41,089,748 | +0.07(+1.84%) |
Feb 06, 2015 | 3.923 | 3.945 | 3.883 | 3.883 | 118,746,496 | -0.12(-3.10%) |
Feb 05, 2015 | 3.976 | 4.051 | 3.948 | 4.007 | 54,256,544 | -0.02(-0.39%) |
Feb 04, 2015 | 3.864 | 4.052 | 3.846 | 4.023 | 72,645,792 | +0.10(+2.45%) |
Feb 03, 2015 | 3.942 | 3.967 | 3.905 | 3.926 | 31,296,902 | +0.08(+2.02%) |