Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.478 | 4.478 | 4.364 | 4.433 | 40,453,968 | -0.04(-0.93%) |
Apr 29, 2015 | 4.509 | 4.533 | 4.447 | 4.474 | 28,058,496 | -0.08(-1.67%) |
Apr 28, 2015 | 4.609 | 4.609 | 4.533 | 4.550 | 29,649,500 | +0.03(+0.61%) |
Apr 27, 2015 | 4.575 | 4.599 | 4.519 | 4.523 | 44,191,888 | -0.07(-1.51%) |
Apr 24, 2015 | 4.402 | 4.592 | 4.398 | 4.592 | 90,939,032 | +0.21(+4.73%) |
Apr 23, 2015 | 4.180 | 4.391 | 4.165 | 4.384 | 54,378,520 | +0.16(+3.68%) |
Apr 22, 2015 | 4.108 | 4.262 | 4.094 | 4.229 | 48,282,488 | +0.12(+2.95%) |
Apr 21, 2015 | 4.063 | 4.137 | 4.056 | 4.108 | 21,494,394 | +0.04(+1.02%) |
Apr 20, 2015 | 4.156 | 4.156 | 4.056 | 4.066 | 47,695,520 | -0.07(-1.75%) |
Apr 17, 2015 | 4.149 | 4.170 | 4.115 | 4.139 | 30,172,012 | -0.10(-2.45%) |
Apr 16, 2015 | 4.225 | 4.270 | 4.175 | 4.243 | 22,690,520 | +0.03(+0.66%) |
Apr 15, 2015 | 4.149 | 4.236 | 4.104 | 4.215 | 24,945,162 | +0.08(+2.01%) |
Apr 14, 2015 | 4.097 | 4.153 | 4.035 | 4.132 | 29,835,432 | +0.08(+1.96%) |
Apr 13, 2015 | 4.135 | 4.170 | 4.035 | 4.052 | 30,628,788 | -0.11(-2.58%) |
Apr 10, 2015 | 4.094 | 4.167 | 4.073 | 4.160 | 30,126,080 | +0.03(+0.75%) |
Apr 09, 2015 | 4.180 | 4.194 | 4.094 | 4.129 | 54,557,120 | -0.10(-2.29%) |
Apr 08, 2015 | 4.215 | 4.281 | 4.201 | 4.225 | 55,040,440 | +0.13(+3.21%) |
Apr 07, 2015 | 4.118 | 4.132 | 4.075 | 4.094 | 29,668,278 | -0.04(-0.92%) |
Apr 06, 2015 | 4.149 | 4.167 | 4.111 | 4.132 | 47,868,196 | +0.06(+1.53%) |
Apr 02, 2015 | 4.014 | 4.070 | 4.070 | 4.070 | 54,838,752 | +0.11(+2.79%) |
Apr 01, 2015 | 3.904 | 4.021 | 3.900 | 3.959 | 55,155,844 | +0.13(+3.53%) |
Mar 31, 2015 | 3.731 | 3.833 | 3.717 | 3.824 | 46,498,816 | +0.10(+2.60%) |
Mar 30, 2015 | 3.620 | 3.745 | 3.606 | 3.727 | 34,718,564 | +0.11(+3.06%) |
Mar 27, 2015 | 3.648 | 3.657 | 3.579 | 3.617 | 34,699,008 | -0.10(-2.61%) |
Mar 26, 2015 | 3.810 | 3.821 | 3.689 | 3.714 | 30,323,640 | -0.12(-3.07%) |
Mar 25, 2015 | 3.935 | 3.970 | 3.807 | 3.831 | 41,387,684 | -0.07(-1.77%) |
Mar 24, 2015 | 3.963 | 3.966 | 3.848 | 3.900 | 30,071,910 | +0.00(+0.09%) |
Mar 23, 2015 | 3.848 | 3.907 | 3.829 | 3.897 | 22,905,588 | +0.06(+1.62%) |
Mar 20, 2015 | 3.821 | 3.883 | 3.814 | 3.835 | 35,452,320 | +0.12(+3.16%) |
Mar 19, 2015 | 3.776 | 3.786 | 3.672 | 3.717 | 27,858,928 | -0.13(-3.41%) |
Mar 18, 2015 | 3.655 | 3.876 | 3.651 | 3.848 | 57,047,788 | +0.15(+4.12%) |
Mar 17, 2015 | 3.565 | 3.703 | 3.548 | 3.696 | 34,175,004 | +0.10(+2.89%) |
Mar 16, 2015 | 3.627 | 3.669 | 3.563 | 3.593 | 25,331,856 | +0.00(+0.00%) |
Mar 13, 2015 | 3.582 | 3.608 | 3.499 | 3.593 | 55,775,380 | -0.13(-3.62%) |
Mar 12, 2015 | 3.783 | 3.810 | 3.686 | 3.727 | 41,380,808 | +0.01(+0.28%) |
Mar 11, 2015 | 3.634 | 3.748 | 3.620 | 3.717 | 48,382,304 | +0.09(+2.38%) |
Mar 10, 2015 | 3.755 | 3.755 | 3.613 | 3.631 | 143,623,536 | -0.12(-3.23%) |
Mar 09, 2015 | 3.862 | 3.883 | 3.700 | 3.752 | 83,600,160 | -0.17(-4.32%) |
Mar 06, 2015 | 4.042 | 4.065 | 3.914 | 3.921 | 111,964,472 | -0.19(-4.55%) |
Mar 05, 2015 | 4.174 | 4.198 | 4.094 | 4.108 | 49,293,424 | -0.13(-3.18%) |
Mar 04, 2015 | 4.194 | 4.243 | 4.149 | 4.243 | 69,747,120 | -0.09(-2.07%) |
Mar 03, 2015 | 4.298 | 4.339 | 4.284 | 4.333 | 43,340,124 | +0.00(+0.00%) |
Mar 02, 2015 | 4.381 | 4.388 | 4.298 | 4.333 | 31,021,604 | -0.09(-1.96%) |
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%) |