Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.768 | 3.821 | 3.745 | 3.768 | 37,965,576 | -0.18(-4.57%) |
Jan 29, 2015 | 3.985 | 3.995 | 3.883 | 3.948 | 35,081,096 | -0.05(-1.24%) |
Jan 28, 2015 | 4.091 | 4.091 | 3.992 | 3.998 | 28,398,614 | -0.15(-3.53%) |
Jan 27, 2015 | 4.054 | 4.163 | 4.045 | 4.144 | 23,358,660 | +0.02(+0.60%) |
Jan 26, 2015 | 4.045 | 4.133 | 4.026 | 4.119 | 24,337,434 | +0.02(+0.61%) |
Jan 23, 2015 | 4.122 | 4.125 | 4.045 | 4.094 | 25,609,624 | -0.11(-2.66%) |
Jan 22, 2015 | 4.181 | 4.247 | 4.119 | 4.206 | 34,985,336 | +0.05(+1.27%) |
Jan 21, 2015 | 3.998 | 4.172 | 3.965 | 4.153 | 44,276,244 | +0.18(+4.62%) |
Jan 20, 2015 | 3.967 | 3.982 | 3.902 | 3.970 | 33,691,764 | -0.14(-3.40%) |
Jan 16, 2015 | 4.001 | 4.113 | 3.967 | 4.110 | 67,923,448 | +0.16(+4.18%) |
Jan 15, 2015 | 4.125 | 4.147 | 3.939 | 3.945 | 40,502,932 | -0.13(-3.28%) |
Jan 14, 2015 | 4.045 | 4.113 | 4.017 | 4.079 | 46,263,388 | +0.08(+1.94%) |
Jan 13, 2015 | 4.063 | 4.066 | 3.939 | 4.001 | 34,279,496 | +0.05(+1.18%) |
Jan 12, 2015 | 3.951 | 3.998 | 3.920 | 3.954 | 34,355,232 | -0.13(-3.27%) |
Jan 09, 2015 | 4.166 | 4.203 | 4.066 | 4.088 | 25,177,684 | -0.10(-2.45%) |
Jan 08, 2015 | 4.116 | 4.240 | 4.097 | 4.191 | 48,481,712 | +0.09(+2.28%) |
Jan 07, 2015 | 4.138 | 4.178 | 4.080 | 4.097 | 27,017,258 | +0.11(+2.81%) |
Jan 06, 2015 | 3.917 | 4.020 | 3.858 | 3.985 | 46,564,300 | +0.12(+3.22%) |
Jan 05, 2015 | 3.799 | 3.902 | 3.777 | 3.861 | 24,899,120 | -0.05(-1.19%) |
Jan 02, 2015 | 3.985 | 3.985 | 3.867 | 3.908 | 23,524,962 | -0.14(-3.38%) |
Dec 31, 2014 | 4.032 | 4.045 | 4.045 | 4.045 | 17,691,146 | -0.01(-0.23%) |
Dec 30, 2014 | 4.066 | 4.085 | 4.004 | 4.054 | 22,730,070 | +0.03(+0.70%) |
Dec 29, 2014 | 4.001 | 4.051 | 3.968 | 4.026 | 19,013,242 | +0.02(+0.54%) |
Dec 26, 2014 | 4.063 | 4.088 | 3.992 | 4.004 | 11,691,381 | -0.07(-1.68%) |
Dec 24, 2014 | 4.032 | 4.073 | 4.073 | 4.073 | 7,796,289 | +0.07(+1.63%) |
Dec 23, 2014 | 4.020 | 4.048 | 3.945 | 4.007 | 25,415,626 | -0.07(-1.68%) |
Dec 22, 2014 | 4.035 | 4.088 | 3.976 | 4.076 | 29,937,362 | +0.09(+2.26%) |
Dec 19, 2014 | 4.038 | 4.069 | 3.979 | 3.985 | 46,831,176 | +0.02(+0.55%) |
Dec 18, 2014 | 4.057 | 4.108 | 3.933 | 3.964 | 38,311,344 | +0.02(+0.63%) |
Dec 17, 2014 | 3.824 | 4.054 | 3.821 | 3.939 | 64,349,980 | +0.22(+6.03%) |
Dec 16, 2014 | 3.696 | 3.771 | 3.612 | 3.715 | 58,126,368 | -0.07(-1.81%) |
Dec 15, 2014 | 3.942 | 3.942 | 3.731 | 3.783 | 74,218,896 | -0.14(-3.57%) |
Dec 12, 2014 | 4.091 | 4.104 | 3.920 | 3.923 | 49,678,448 | -0.19(-4.61%) |
Dec 11, 2014 | 4.122 | 4.194 | 4.076 | 4.113 | 29,988,674 | -0.04(-0.90%) |
Dec 10, 2014 | 4.234 | 4.236 | 4.126 | 4.150 | 24,714,424 | -0.11(-2.55%) |
Dec 09, 2014 | 4.250 | 4.302 | 4.203 | 4.259 | 42,993,196 | +0.02(+0.44%) |
Dec 08, 2014 | 4.405 | 4.408 | 4.180 | 4.240 | 31,118,114 | -0.17(-3.94%) |
Dec 05, 2014 | 4.352 | 4.447 | 4.312 | 4.414 | 20,893,756 | +0.05(+1.07%) |
Dec 04, 2014 | 4.386 | 4.408 | 4.315 | 4.368 | 37,829,612 | -0.06(-1.33%) |
Dec 03, 2014 | 4.455 | 4.511 | 4.427 | 4.427 | 19,968,674 | +0.02(+0.35%) |
Dec 02, 2014 | 4.427 | 4.458 | 4.362 | 4.411 | 29,561,334 | -0.07(-1.46%) |
Dec 01, 2014 | 4.548 | 4.548 | 4.368 | 4.477 | 43,672,544 | -0.21(-4.38%) |
Nov 28, 2014 | 4.732 | 4.750 | 4.632 | 4.682 | 23,064,128 | -0.20(-4.08%) |
Nov 26, 2014 | 4.887 | 4.881 | 4.881 | 4.881 | 22,197,406 | +0.05(+0.96%) |
Nov 25, 2014 | 4.896 | 4.903 | 4.775 | 4.834 | 32,772,554 | +0.04(+0.91%) |
Nov 24, 2014 | 4.816 | 4.896 | 4.750 | 4.791 | 54,685,824 | -0.22(-4.35%) |
Nov 21, 2014 | 4.673 | 5.019 | 4.673 | 5.008 | 88,984,424 | +0.42(+9.15%) |
Nov 20, 2014 | 4.732 | 4.753 | 4.495 | 4.589 | 49,128,864 | +0.02(+0.34%) |
Nov 19, 2014 | 4.436 | 4.582 | 4.394 | 4.573 | 56,070,340 | +0.22(+5.07%) |
Nov 18, 2014 | 4.172 | 4.368 | 4.160 | 4.352 | 36,682,352 | +0.19(+4.63%) |
Nov 17, 2014 | 4.268 | 4.271 | 4.141 | 4.160 | 22,525,068 | -0.08(-1.98%) |
Nov 14, 2014 | 4.100 | 4.253 | 4.100 | 4.243 | 45,237,760 | +0.02(+0.44%) |
Nov 13, 2014 | 4.380 | 4.396 | 4.200 | 4.225 | 38,595,812 | -0.17(-3.89%) |
Nov 12, 2014 | 4.424 | 4.536 | 4.374 | 4.396 | 25,703,758 | +0.02(+0.35%) |
Nov 11, 2014 | 4.386 | 4.430 | 4.306 | 4.380 | 17,932,514 | -0.01(-0.14%) |
Nov 10, 2014 | 4.461 | 4.481 | 4.371 | 4.386 | 26,071,210 | +0.00(+0.07%) |
Nov 07, 2014 | 4.340 | 4.390 | 4.303 | 4.383 | 28,876,842 | +0.08(+1.88%) |
Nov 06, 2014 | 4.408 | 4.439 | 4.275 | 4.303 | 33,914,460 | -0.23(-5.14%) |
Nov 05, 2014 | 4.601 | 4.623 | 4.529 | 4.536 | 33,329,694 | -0.07(-1.62%) |
Nov 04, 2014 | 4.595 | 4.632 | 4.498 | 4.610 | 54,779,560 | +0.08(+1.78%) |