Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.350 | 5.445 | 5.100 | 5.220 | 107,220 | -0.20(-3.69%) |
Apr 29, 2015 | 5.600 | 5.760 | 5.310 | 5.420 | 198,360 | -0.21(-3.73%) |
Apr 28, 2015 | 5.140 | 5.770 | 5.140 | 5.630 | 258,375 | +0.49(+9.53%) |
Apr 27, 2015 | 5.110 | 5.400 | 5.100 | 5.140 | 98,524 | -0.08(-1.53%) |
Apr 24, 2015 | 4.700 | 5.490 | 4.700 | 5.220 | 349,182 | +0.58(+12.62%) |
Apr 23, 2015 | 5.000 | 5.130 | 4.600 | 4.635 | 118,960 | -0.25(-5.02%) |
Apr 22, 2015 | 4.380 | 5.190 | 4.350 | 4.880 | 294,009 | +0.54(+12.44%) |
Apr 21, 2015 | 4.500 | 4.500 | 4.300 | 4.340 | 65,541 | -0.15(-3.34%) |
Apr 20, 2015 | 4.590 | 4.650 | 4.460 | 4.490 | 48,924 | +0.01(+0.22%) |
Apr 17, 2015 | 4.670 | 4.720 | 4.420 | 4.480 | 38,728 | -0.12(-2.61%) |
Apr 16, 2015 | 4.770 | 4.790 | 4.500 | 4.600 | 32,072 | +0.00(+0.00%) |
Apr 15, 2015 | 4.600 | 4.750 | 4.575 | 4.600 | 80,562 | +0.07(+1.55%) |
Apr 14, 2015 | 4.580 | 4.800 | 4.430 | 4.530 | 58,274 | -0.05(-1.09%) |
Apr 13, 2015 | 4.400 | 4.900 | 4.400 | 4.580 | 65,135 | +0.12(+2.69%) |
Apr 10, 2015 | 4.620 | 4.690 | 4.450 | 4.460 | 50,283 | -0.16(-3.46%) |
Apr 09, 2015 | 4.620 | 4.758 | 4.618 | 4.620 | 16,198 | +0.01(+0.22%) |
Apr 08, 2015 | 4.840 | 4.891 | 4.410 | 4.610 | 64,681 | -0.19(-3.96%) |
Apr 07, 2015 | 4.590 | 4.950 | 4.590 | 4.800 | 47,337 | +0.25(+5.49%) |
Apr 06, 2015 | 4.860 | 4.960 | 4.550 | 4.550 | 59,788 | -0.24(-5.01%) |
Apr 02, 2015 | 4.860 | 4.790 | 4.790 | 4.790 | 22,400 | -0.03(-0.66%) |
Apr 01, 2015 | 5.110 | 5.310 | 4.760 | 4.822 | 53,493 | -0.29(-5.64%) |
Mar 31, 2015 | 5.170 | 5.290 | 5.060 | 5.110 | 118,291 | -0.17(-3.22%) |
Mar 30, 2015 | 4.910 | 5.290 | 4.820 | 5.280 | 76,756 | +0.43(+8.87%) |
Mar 27, 2015 | 5.000 | 5.089 | 4.750 | 4.850 | 46,272 | -0.20(-3.96%) |
Mar 26, 2015 | 4.960 | 5.100 | 4.860 | 5.050 | 45,156 | +0.12(+2.43%) |
Mar 25, 2015 | 5.070 | 5.150 | 4.920 | 4.930 | 42,368 | -0.17(-3.33%) |
Mar 24, 2015 | 5.690 | 5.720 | 5.050 | 5.100 | 146,599 | -0.36(-6.59%) |
Mar 23, 2015 | 4.200 | 5.550 | 4.200 | 5.460 | 362,195 | +1.25(+29.69%) |
Mar 20, 2015 | 4.530 | 4.580 | 4.210 | 4.210 | 77,960 | -0.31(-6.86%) |
Mar 19, 2015 | 4.430 | 4.620 | 4.250 | 4.520 | 50,074 | +0.08(+1.80%) |
Mar 18, 2015 | 4.620 | 4.890 | 4.370 | 4.440 | 30,454 | -0.24(-5.13%) |
Mar 17, 2015 | 4.770 | 4.970 | 4.460 | 4.680 | 83,152 | -0.12(-2.50%) |
Mar 16, 2015 | 4.810 | 4.820 | 4.620 | 4.800 | 59,566 | +0.04(+0.84%) |
Mar 13, 2015 | 5.000 | 5.100 | 4.650 | 4.760 | 65,830 | -0.19(-3.84%) |
Mar 12, 2015 | 4.260 | 5.120 | 4.260 | 4.950 | 135,978 | +0.56(+12.80%) |
Mar 11, 2015 | 4.400 | 4.470 | 4.330 | 4.388 | 21,279 | -0.04(-0.94%) |
Mar 10, 2015 | 4.400 | 4.450 | 4.250 | 4.430 | 19,737 | +0.04(+0.91%) |
Mar 09, 2015 | 4.400 | 4.525 | 4.300 | 4.390 | 68,991 | +0.02(+0.46%) |
Mar 06, 2015 | 4.400 | 4.680 | 4.210 | 4.370 | 145,685 | +0.10(+2.34%) |
Mar 05, 2015 | 4.280 | 4.330 | 4.170 | 4.270 | 61,051 | -0.01(-0.23%) |
Mar 04, 2015 | 4.110 | 4.300 | 4.040 | 4.280 | 37,236 | +0.01(+0.23%) |
Mar 03, 2015 | 4.240 | 4.270 | 4.160 | 4.270 | 30,529 | +0.03(+0.71%) |
Mar 02, 2015 | 4.167 | 4.290 | 4.040 | 4.240 | 48,372 | +0.07(+1.68%) |
Feb 27, 2015 | 4.200 | 4.200 | 4.050 | 4.170 | 37,444 | -0.03(-0.71%) |
Feb 26, 2015 | 4.160 | 4.230 | 4.160 | 4.200 | 104,867 | -0.01(-0.24%) |
Feb 25, 2015 | 4.370 | 4.370 | 4.170 | 4.210 | 50,149 | -0.11(-2.55%) |
Feb 24, 2015 | 4.500 | 4.610 | 4.261 | 4.320 | 40,653 | -0.08(-1.82%) |
Feb 23, 2015 | 4.520 | 4.669 | 4.400 | 4.400 | 46,648 | -0.07(-1.57%) |
Feb 20, 2015 | 4.450 | 4.540 | 4.350 | 4.470 | 58,075 | +0.11(+2.52%) |
Feb 19, 2015 | 4.250 | 4.660 | 4.200 | 4.360 | 187,455 | +0.15(+3.56%) |
Feb 18, 2015 | 4.020 | 4.290 | 4.000 | 4.210 | 46,992 | +0.16(+3.95%) |
Feb 17, 2015 | 4.200 | 4.314 | 4.000 | 4.050 | 91,914 | -0.15(-3.57%) |
Feb 13, 2015 | 3.880 | 4.200 | 4.200 | 4.200 | 111,600 | +0.32(+8.24%) |
Feb 12, 2015 | 3.790 | 3.940 | 3.790 | 3.880 | 29,869 | +0.13(+3.47%) |
Feb 11, 2015 | 3.830 | 3.890 | 3.750 | 3.750 | 64,151 | -0.07(-1.83%) |
Feb 10, 2015 | 3.801 | 3.950 | 3.800 | 3.820 | 49,950 | -0.05(-1.29%) |
Feb 09, 2015 | 3.970 | 3.990 | 3.831 | 3.870 | 49,981 | -0.12(-3.01%) |
Feb 06, 2015 | 4.030 | 4.030 | 3.930 | 3.990 | 71,215 | -0.05(-1.24%) |
Feb 05, 2015 | 4.000 | 4.060 | 4.000 | 4.040 | 29,330 | -0.01(-0.25%) |
Feb 04, 2015 | 4.030 | 4.100 | 4.010 | 4.050 | 46,737 | +0.02(+0.62%) |
Feb 03, 2015 | 4.000 | 4.150 | 4.000 | 4.025 | 37,358 | -0.00(-0.12%) |