Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.766 | 3.819 | 3.742 | 3.766 | 37,987,320 | -0.18(-4.57%) |
Jan 29, 2015 | 3.983 | 3.993 | 3.881 | 3.946 | 35,101,188 | -0.05(-1.24%) |
Jan 28, 2015 | 4.089 | 4.089 | 3.989 | 3.996 | 28,414,878 | -0.15(-3.53%) |
Jan 27, 2015 | 4.052 | 4.160 | 4.042 | 4.142 | 23,372,038 | +0.02(+0.60%) |
Jan 26, 2015 | 4.042 | 4.131 | 4.024 | 4.117 | 24,351,374 | +0.02(+0.61%) |
Jan 23, 2015 | 4.120 | 4.123 | 4.042 | 4.092 | 25,624,292 | -0.11(-2.66%) |
Jan 22, 2015 | 4.179 | 4.244 | 4.117 | 4.204 | 35,005,376 | +0.05(+1.27%) |
Jan 21, 2015 | 3.996 | 4.170 | 3.963 | 4.151 | 44,301,604 | +0.18(+4.62%) |
Jan 20, 2015 | 3.965 | 3.980 | 3.899 | 3.968 | 33,711,060 | -0.14(-3.40%) |
Jan 16, 2015 | 3.999 | 4.111 | 3.965 | 4.107 | 67,962,352 | +0.16(+4.18%) |
Jan 15, 2015 | 4.123 | 4.145 | 3.937 | 3.943 | 40,526,128 | -0.13(-3.28%) |
Jan 14, 2015 | 4.042 | 4.111 | 4.014 | 4.076 | 46,289,884 | +0.08(+1.94%) |
Jan 13, 2015 | 4.061 | 4.064 | 3.937 | 3.999 | 34,299,128 | +0.05(+1.18%) |
Jan 12, 2015 | 3.949 | 3.996 | 3.918 | 3.952 | 34,374,908 | -0.13(-3.27%) |
Jan 09, 2015 | 4.163 | 4.201 | 4.064 | 4.086 | 25,192,104 | -0.10(-2.45%) |
Jan 08, 2015 | 4.114 | 4.238 | 4.095 | 4.188 | 48,509,480 | +0.09(+2.28%) |
Jan 07, 2015 | 4.135 | 4.176 | 4.078 | 4.095 | 27,032,732 | +0.11(+2.81%) |
Jan 06, 2015 | 3.915 | 4.017 | 3.856 | 3.983 | 46,590,972 | +0.12(+3.22%) |
Jan 05, 2015 | 3.797 | 3.899 | 3.775 | 3.859 | 24,913,380 | -0.05(-1.19%) |
Jan 02, 2015 | 3.983 | 3.983 | 3.865 | 3.906 | 23,538,436 | -0.14(-3.38%) |
Dec 31, 2014 | 4.030 | 4.042 | 4.042 | 4.042 | 17,701,278 | -0.01(-0.23%) |
Dec 30, 2014 | 4.064 | 4.083 | 4.002 | 4.052 | 22,743,088 | +0.03(+0.70%) |
Dec 29, 2014 | 3.999 | 4.048 | 3.966 | 4.024 | 19,024,130 | +0.02(+0.54%) |
Dec 26, 2014 | 4.061 | 4.086 | 3.989 | 4.002 | 11,698,077 | -0.07(-1.68%) |
Dec 24, 2014 | 4.030 | 4.070 | 4.070 | 4.070 | 7,800,754 | +0.07(+1.63%) |
Dec 23, 2014 | 4.017 | 4.045 | 3.943 | 4.005 | 25,430,182 | -0.07(-1.68%) |
Dec 22, 2014 | 4.033 | 4.086 | 3.974 | 4.073 | 29,954,508 | +0.09(+2.26%) |
Dec 19, 2014 | 4.036 | 4.067 | 3.977 | 3.983 | 46,857,996 | +0.02(+0.55%) |
Dec 18, 2014 | 4.055 | 4.106 | 3.930 | 3.961 | 38,333,284 | +0.02(+0.63%) |
Dec 17, 2014 | 3.822 | 4.052 | 3.819 | 3.937 | 64,386,836 | +0.22(+6.03%) |
Dec 16, 2014 | 3.694 | 3.769 | 3.610 | 3.713 | 58,159,660 | -0.07(-1.81%) |
Dec 15, 2014 | 3.940 | 3.940 | 3.728 | 3.781 | 74,261,408 | -0.14(-3.57%) |
Dec 12, 2014 | 4.089 | 4.101 | 3.918 | 3.921 | 49,706,900 | -0.19(-4.61%) |
Dec 11, 2014 | 4.120 | 4.191 | 4.073 | 4.111 | 30,005,850 | -0.04(-0.90%) |
Dec 10, 2014 | 4.232 | 4.233 | 4.123 | 4.148 | 24,728,578 | -0.11(-2.55%) |
Dec 09, 2014 | 4.247 | 4.300 | 4.201 | 4.257 | 43,017,820 | +0.02(+0.44%) |
Dec 08, 2014 | 4.403 | 4.406 | 4.177 | 4.238 | 31,135,938 | -0.17(-3.94%) |
Dec 05, 2014 | 4.350 | 4.445 | 4.309 | 4.412 | 20,905,722 | +0.05(+1.07%) |
Dec 04, 2014 | 4.384 | 4.406 | 4.313 | 4.365 | 37,851,276 | -0.06(-1.33%) |
Dec 03, 2014 | 4.452 | 4.508 | 4.424 | 4.424 | 19,980,112 | +0.02(+0.35%) |
Dec 02, 2014 | 4.424 | 4.455 | 4.359 | 4.409 | 29,578,264 | -0.07(-1.46%) |
Dec 01, 2014 | 4.546 | 4.546 | 4.365 | 4.474 | 43,697,556 | -0.21(-4.38%) |
Nov 28, 2014 | 4.729 | 4.748 | 4.629 | 4.679 | 23,077,336 | -0.20(-4.08%) |
Nov 26, 2014 | 4.884 | 4.878 | 4.878 | 4.878 | 22,210,120 | +0.05(+0.96%) |
Nov 25, 2014 | 4.894 | 4.900 | 4.772 | 4.831 | 32,791,324 | +0.04(+0.91%) |
Nov 24, 2014 | 4.813 | 4.894 | 4.748 | 4.788 | 54,717,144 | -0.22(-4.35%) |
Nov 21, 2014 | 4.670 | 5.016 | 4.670 | 5.005 | 89,035,392 | +0.42(+9.15%) |
Nov 20, 2014 | 4.729 | 4.751 | 4.493 | 4.586 | 49,157,000 | +0.02(+0.34%) |
Nov 19, 2014 | 4.434 | 4.580 | 4.392 | 4.570 | 56,102,452 | +0.22(+5.07%) |
Nov 18, 2014 | 4.170 | 4.365 | 4.157 | 4.350 | 36,703,360 | +0.19(+4.63%) |
Nov 17, 2014 | 4.266 | 4.269 | 4.139 | 4.157 | 22,537,968 | -0.08(-1.98%) |
Nov 14, 2014 | 4.098 | 4.250 | 4.098 | 4.241 | 45,263,672 | +0.02(+0.44%) |
Nov 13, 2014 | 4.378 | 4.393 | 4.198 | 4.222 | 38,617,916 | -0.17(-3.89%) |
Nov 12, 2014 | 4.421 | 4.533 | 4.372 | 4.393 | 25,718,480 | +0.02(+0.35%) |
Nov 11, 2014 | 4.384 | 4.427 | 4.303 | 4.378 | 17,942,784 | -0.01(-0.14%) |
Nov 10, 2014 | 4.459 | 4.479 | 4.368 | 4.384 | 26,086,142 | +0.00(+0.07%) |
Nov 07, 2014 | 4.337 | 4.387 | 4.300 | 4.381 | 28,893,380 | +0.08(+1.88%) |
Nov 06, 2014 | 4.406 | 4.437 | 4.272 | 4.300 | 33,933,884 | -0.23(-5.14%) |
Nov 05, 2014 | 4.598 | 4.620 | 4.527 | 4.533 | 33,348,784 | -0.07(-1.62%) |
Nov 04, 2014 | 4.592 | 4.629 | 4.496 | 4.608 | 54,810,932 | +0.08(+1.78%) |