Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.995 | 4.088 | 3.942 | 3.973 | 50,033,668 | +0.02(+0.55%) |
Feb 26, 2015 | 3.917 | 3.976 | 3.905 | 3.951 | 22,359,668 | -0.01(-0.24%) |
Feb 25, 2015 | 3.914 | 3.970 | 3.884 | 3.961 | 30,982,614 | -0.07(-1.62%) |
Feb 24, 2015 | 3.902 | 4.029 | 3.844 | 4.026 | 24,532,246 | +0.13(+3.27%) |
Feb 23, 2015 | 3.889 | 3.936 | 3.842 | 3.898 | 27,499,640 | +0.02(+0.56%) |
Feb 20, 2015 | 3.836 | 3.886 | 3.811 | 3.877 | 19,947,872 | +0.00(+0.08%) |
Feb 19, 2015 | 3.877 | 3.914 | 3.836 | 3.874 | 18,169,996 | -0.04(-1.11%) |
Feb 18, 2015 | 3.973 | 3.982 | 3.883 | 3.917 | 26,937,932 | -0.06(-1.49%) |
Feb 17, 2015 | 3.911 | 3.986 | 3.883 | 3.976 | 17,418,856 | +0.05(+1.27%) |
Feb 13, 2015 | 3.805 | 3.926 | 3.926 | 3.926 | 88,066,728 | +0.14(+3.78%) |
Feb 12, 2015 | 3.718 | 3.805 | 3.712 | 3.783 | 73,861,512 | +0.15(+4.02%) |
Feb 11, 2015 | 3.634 | 3.650 | 3.574 | 3.637 | 40,629,420 | -0.17(-4.57%) |
Feb 10, 2015 | 3.867 | 3.884 | 3.796 | 3.811 | 74,460,832 | -0.14(-3.62%) |
Feb 09, 2015 | 3.905 | 3.961 | 3.895 | 3.954 | 41,089,464 | +0.07(+1.84%) |
Feb 06, 2015 | 3.923 | 3.945 | 3.883 | 3.883 | 118,745,672 | -0.12(-3.10%) |
Feb 05, 2015 | 3.976 | 4.051 | 3.948 | 4.007 | 54,256,172 | -0.02(-0.39%) |
Feb 04, 2015 | 3.864 | 4.052 | 3.846 | 4.023 | 72,645,288 | +0.10(+2.45%) |
Feb 03, 2015 | 3.942 | 3.967 | 3.905 | 3.926 | 31,296,686 | +0.08(+2.02%) |
Feb 02, 2015 | 3.743 | 3.855 | 3.734 | 3.849 | 26,764,676 | +0.08(+2.15%) |
Jan 30, 2015 | 3.768 | 3.821 | 3.745 | 3.768 | 37,965,252 | -0.18(-4.57%) |
Jan 29, 2015 | 3.986 | 3.995 | 3.883 | 3.948 | 35,080,796 | -0.05(-1.24%) |
Jan 28, 2015 | 4.091 | 4.091 | 3.992 | 3.998 | 28,398,372 | -0.15(-3.53%) |
Jan 27, 2015 | 4.054 | 4.163 | 4.045 | 4.144 | 23,358,460 | +0.02(+0.60%) |
Jan 26, 2015 | 4.045 | 4.133 | 4.026 | 4.119 | 24,337,226 | +0.02(+0.61%) |
Jan 23, 2015 | 4.122 | 4.125 | 4.045 | 4.094 | 25,609,406 | -0.11(-2.66%) |
Jan 22, 2015 | 4.181 | 4.247 | 4.119 | 4.206 | 34,985,040 | +0.05(+1.27%) |
Jan 21, 2015 | 3.998 | 4.172 | 3.965 | 4.153 | 44,275,868 | +0.18(+4.62%) |
Jan 20, 2015 | 3.967 | 3.982 | 3.902 | 3.970 | 33,691,476 | -0.14(-3.40%) |
Jan 16, 2015 | 4.001 | 4.113 | 3.967 | 4.110 | 67,922,872 | +0.16(+4.18%) |
Jan 15, 2015 | 4.125 | 4.147 | 3.939 | 3.945 | 40,502,584 | -0.13(-3.28%) |
Jan 14, 2015 | 4.045 | 4.113 | 4.017 | 4.079 | 46,262,992 | +0.08(+1.94%) |
Jan 13, 2015 | 4.063 | 4.066 | 3.939 | 4.001 | 34,279,204 | +0.05(+1.18%) |
Jan 12, 2015 | 3.951 | 3.998 | 3.920 | 3.954 | 34,354,940 | -0.13(-3.27%) |
Jan 09, 2015 | 4.166 | 4.203 | 4.066 | 4.088 | 25,177,470 | -0.10(-2.45%) |
Jan 08, 2015 | 4.116 | 4.240 | 4.097 | 4.191 | 48,481,300 | +0.09(+2.28%) |
Jan 07, 2015 | 4.138 | 4.178 | 4.080 | 4.097 | 27,017,028 | +0.11(+2.81%) |
Jan 06, 2015 | 3.917 | 4.020 | 3.858 | 3.986 | 46,563,904 | +0.12(+3.22%) |
Jan 05, 2015 | 3.799 | 3.902 | 3.777 | 3.861 | 24,898,908 | -0.05(-1.19%) |
Jan 02, 2015 | 3.986 | 3.986 | 3.867 | 3.908 | 23,524,762 | -0.14(-3.38%) |
Dec 31, 2014 | 4.032 | 4.045 | 4.045 | 4.045 | 17,690,996 | -0.01(-0.23%) |
Dec 30, 2014 | 4.066 | 4.085 | 4.004 | 4.054 | 22,729,876 | +0.03(+0.69%) |
Dec 29, 2014 | 4.001 | 4.051 | 3.968 | 4.026 | 19,013,078 | +0.02(+0.54%) |
Dec 26, 2014 | 4.063 | 4.088 | 3.992 | 4.004 | 11,691,282 | -0.07(-1.68%) |
Dec 24, 2014 | 4.032 | 4.073 | 4.073 | 4.073 | 7,796,223 | +0.07(+1.63%) |
Dec 23, 2014 | 4.020 | 4.048 | 3.945 | 4.007 | 25,415,410 | -0.07(-1.68%) |
Dec 22, 2014 | 4.035 | 4.088 | 3.976 | 4.076 | 29,937,106 | +0.09(+2.26%) |
Dec 19, 2014 | 4.038 | 4.069 | 3.979 | 3.986 | 46,830,776 | +0.02(+0.55%) |
Dec 18, 2014 | 4.057 | 4.108 | 3.933 | 3.964 | 38,311,016 | +0.02(+0.63%) |
Dec 17, 2014 | 3.824 | 4.054 | 3.821 | 3.939 | 64,349,432 | +0.22(+6.03%) |
Dec 16, 2014 | 3.696 | 3.771 | 3.612 | 3.715 | 58,125,872 | -0.07(-1.81%) |
Dec 15, 2014 | 3.942 | 3.942 | 3.731 | 3.783 | 74,218,264 | -0.14(-3.57%) |
Dec 12, 2014 | 4.091 | 4.104 | 3.920 | 3.923 | 49,678,024 | -0.19(-4.61%) |
Dec 11, 2014 | 4.122 | 4.194 | 4.076 | 4.113 | 29,988,418 | -0.04(-0.90%) |
Dec 10, 2014 | 4.234 | 4.236 | 4.126 | 4.150 | 24,714,212 | -0.11(-2.55%) |
Dec 09, 2014 | 4.250 | 4.302 | 4.203 | 4.259 | 42,992,828 | +0.02(+0.44%) |
Dec 08, 2014 | 4.405 | 4.408 | 4.180 | 4.240 | 31,117,850 | -0.17(-3.94%) |
Dec 05, 2014 | 4.352 | 4.447 | 4.312 | 4.415 | 20,893,578 | +0.05(+1.07%) |
Dec 04, 2014 | 4.387 | 4.408 | 4.315 | 4.368 | 37,829,288 | -0.06(-1.33%) |
Dec 03, 2014 | 4.455 | 4.511 | 4.427 | 4.427 | 19,968,504 | +0.02(+0.35%) |
Dec 02, 2014 | 4.427 | 4.458 | 4.362 | 4.411 | 29,561,082 | -0.07(-1.46%) |