Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.758 | 4.760 | 4.627 | 4.729 | 32,282,342 | -0.02(-0.37%) |
Apr 29, 2015 | 4.782 | 4.822 | 4.707 | 4.747 | 26,992,946 | -0.12(-2.54%) |
Apr 28, 2015 | 4.897 | 4.915 | 4.831 | 4.871 | 16,532,443 | +0.07(+1.38%) |
Apr 27, 2015 | 4.882 | 4.919 | 4.804 | 4.804 | 15,491,461 | -0.07(-1.36%) |
Apr 24, 2015 | 4.707 | 4.875 | 4.707 | 4.871 | 34,585,404 | +0.16(+3.48%) |
Apr 23, 2015 | 4.477 | 4.731 | 4.477 | 4.707 | 24,473,122 | +0.15(+3.40%) |
Apr 22, 2015 | 4.428 | 4.592 | 4.417 | 4.552 | 16,010,712 | +0.08(+1.88%) |
Apr 21, 2015 | 4.451 | 4.517 | 4.433 | 4.468 | 11,444,778 | +0.03(+0.70%) |
Apr 20, 2015 | 4.495 | 4.504 | 4.402 | 4.437 | 11,467,337 | -0.04(-0.79%) |
Apr 17, 2015 | 4.521 | 4.539 | 4.437 | 4.473 | 24,579,284 | -0.14(-3.07%) |
Apr 16, 2015 | 4.574 | 4.627 | 4.548 | 4.614 | 24,405,092 | +0.03(+0.68%) |
Apr 15, 2015 | 4.504 | 4.592 | 4.464 | 4.583 | 24,219,280 | +0.10(+2.17%) |
Apr 14, 2015 | 4.433 | 4.508 | 4.380 | 4.486 | 23,416,450 | +0.12(+2.63%) |
Apr 13, 2015 | 4.451 | 4.499 | 4.362 | 4.371 | 14,085,635 | -0.10(-2.27%) |
Apr 10, 2015 | 4.402 | 4.473 | 4.384 | 4.473 | 19,612,650 | +0.06(+1.40%) |
Apr 09, 2015 | 4.473 | 4.497 | 4.384 | 4.411 | 21,065,024 | -0.10(-2.16%) |
Apr 08, 2015 | 4.504 | 4.570 | 4.486 | 4.508 | 16,665,056 | +0.12(+2.62%) |
Apr 07, 2015 | 4.411 | 4.437 | 4.375 | 4.393 | 14,614,802 | -0.02(-0.40%) |
Apr 06, 2015 | 4.473 | 4.490 | 4.402 | 4.411 | 17,222,698 | +0.04(+1.01%) |
Apr 02, 2015 | 4.322 | 4.366 | 4.366 | 4.366 | 19,277,174 | +0.13(+2.99%) |
Apr 01, 2015 | 4.209 | 4.342 | 4.207 | 4.240 | 22,398,660 | +0.14(+3.34%) |
Mar 31, 2015 | 4.001 | 4.112 | 3.970 | 4.103 | 29,608,144 | +0.11(+2.77%) |
Mar 30, 2015 | 3.891 | 3.997 | 3.877 | 3.992 | 23,863,246 | +0.08(+1.92%) |
Mar 27, 2015 | 3.979 | 4.010 | 3.877 | 3.917 | 26,854,458 | -0.97(-19.82%) |
Mar 26, 2015 | 4.991 | 5.009 | 4.863 | 4.885 | 25,194,568 | -0.15(-2.90%) |
Mar 25, 2015 | 5.151 | 5.182 | 5.025 | 5.031 | 26,729,898 | -0.09(-1.73%) |
Mar 24, 2015 | 5.235 | 5.235 | 5.036 | 5.120 | 18,031,636 | -0.01(-0.26%) |
Mar 23, 2015 | 5.058 | 5.168 | 5.053 | 5.133 | 18,278,602 | +0.08(+1.66%) |
Mar 20, 2015 | 4.991 | 5.111 | 4.978 | 5.049 | 24,303,236 | +0.21(+4.39%) |
Mar 19, 2015 | 4.938 | 4.965 | 4.784 | 4.837 | 20,599,696 | -0.21(-4.20%) |
Mar 18, 2015 | 4.793 | 5.056 | 4.726 | 5.049 | 30,790,356 | +0.23(+4.77%) |
Mar 17, 2015 | 4.594 | 4.832 | 4.554 | 4.819 | 27,066,970 | +0.16(+3.51%) |
Mar 16, 2015 | 4.638 | 4.675 | 4.573 | 4.655 | 24,294,774 | +0.07(+1.54%) |
Mar 13, 2015 | 4.598 | 4.631 | 4.474 | 4.585 | 27,126,974 | -0.18(-3.80%) |
Mar 12, 2015 | 4.965 | 4.986 | 4.753 | 4.766 | 27,825,428 | -0.10(-2.00%) |
Mar 11, 2015 | 4.784 | 4.921 | 4.753 | 4.863 | 22,754,486 | +0.09(+1.95%) |
Mar 10, 2015 | 4.938 | 4.938 | 4.766 | 4.770 | 49,381,156 | -0.11(-2.26%) |
Mar 09, 2015 | 5.062 | 5.098 | 4.881 | 4.881 | 27,931,110 | -0.27(-5.24%) |
Mar 06, 2015 | 5.204 | 5.248 | 5.129 | 5.151 | 48,114,532 | -0.16(-3.08%) |
Mar 05, 2015 | 5.389 | 5.394 | 5.274 | 5.314 | 24,911,702 | -0.08(-1.48%) |
Mar 04, 2015 | 5.442 | 5.624 | 5.365 | 5.394 | 46,253,032 | -0.23(-4.09%) |
Mar 03, 2015 | 5.615 | 5.641 | 5.588 | 5.624 | 38,826,412 | -0.00(-0.03%) |
Mar 02, 2015 | 5.811 | 5.815 | 5.608 | 5.625 | 23,370,748 | -0.20(-3.41%) |
Feb 27, 2015 | 5.895 | 6.049 | 5.806 | 5.824 | 24,328,116 | +0.00(+0.08%) |
Feb 26, 2015 | 5.771 | 5.837 | 5.753 | 5.820 | 13,578,406 | -0.02(-0.30%) |
Feb 25, 2015 | 5.753 | 5.851 | 5.692 | 5.837 | 17,483,676 | -0.07(-1.12%) |
Feb 24, 2015 | 5.731 | 5.912 | 5.656 | 5.904 | 13,343,407 | +0.17(+2.93%) |
Feb 23, 2015 | 5.727 | 5.771 | 5.647 | 5.736 | 11,427,309 | +0.04(+0.78%) |
Feb 20, 2015 | 5.643 | 5.714 | 5.603 | 5.692 | 7,957,865 | -0.01(-0.16%) |
Feb 19, 2015 | 5.718 | 5.771 | 5.647 | 5.700 | 7,951,347 | -0.08(-1.38%) |
Feb 18, 2015 | 5.828 | 5.833 | 5.718 | 5.780 | 13,913,663 | -0.04(-0.68%) |
Feb 17, 2015 | 5.727 | 5.842 | 5.678 | 5.820 | 9,765,713 | +0.12(+2.09%) |
Feb 13, 2015 | 5.616 | 5.700 | 5.700 | 5.700 | 10,213,918 | +0.13(+2.38%) |
Feb 12, 2015 | 5.422 | 5.590 | 5.418 | 5.568 | 13,254,517 | +0.25(+4.65%) |
Feb 11, 2015 | 5.338 | 5.360 | 5.223 | 5.320 | 15,560,712 | -0.21(-3.76%) |
Feb 10, 2015 | 5.616 | 5.630 | 5.479 | 5.528 | 11,377,631 | -0.23(-4.05%) |
Feb 09, 2015 | 5.599 | 5.784 | 5.599 | 5.762 | 15,940,254 | +0.11(+1.95%) |
Feb 06, 2015 | 5.612 | 5.674 | 5.581 | 5.652 | 17,405,690 | -0.11(-1.83%) |
Feb 05, 2015 | 5.709 | 5.806 | 5.691 | 5.757 | 19,734,678 | -0.07(-1.28%) |
Feb 04, 2015 | 5.630 | 5.880 | 5.621 | 5.832 | 19,746,700 | +0.05(+0.84%) |
Feb 03, 2015 | 5.700 | 5.797 | 5.691 | 5.784 | 16,744,186 | +0.21(+3.69%) |