Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.574 | 4.816 | 4.566 | 4.623 | 1,648 | -0.07(-1.40%) |
Apr 29, 2015 | 4.640 | 4.689 | 4.599 | 4.689 | 5,493 | +0.12(+2.52%) |
Apr 28, 2015 | 4.697 | 4.928 | 4.558 | 4.574 | 21,518 | -0.18(-3.73%) |
Apr 27, 2015 | 4.928 | 4.936 | 4.632 | 4.751 | 9,005 | -0.09(-1.78%) |
Apr 24, 2015 | 4.615 | 4.928 | 4.615 | 4.837 | 3,464 | +0.05(+1.03%) |
Apr 23, 2015 | 4.755 | 4.919 | 4.755 | 4.788 | 3,904 | -0.07(-1.36%) |
Apr 22, 2015 | 4.738 | 4.936 | 4.738 | 4.854 | 4,983 | +0.07(+1.37%) |
Apr 21, 2015 | 4.793 | 4.793 | 4.788 | 4.788 | 2,433 | -0.12(-2.51%) |
Apr 20, 2015 | 4.619 | 4.911 | 4.619 | 4.911 | 2,844 | +0.01(+0.17%) |
Apr 17, 2015 | 4.722 | 4.903 | 4.722 | 4.903 | 6,381 | +0.21(+4.38%) |
Apr 16, 2015 | 4.788 | 4.788 | 4.656 | 4.697 | 1,881 | -0.03(-0.70%) |
Apr 15, 2015 | 4.834 | 4.834 | 4.730 | 4.730 | 15,284 | -0.07(-1.54%) |
Apr 14, 2015 | 4.771 | 5.018 | 4.771 | 4.804 | 10,453 | -0.05(-1.02%) |
Apr 13, 2015 | 4.854 | 4.854 | 4.845 | 4.854 | 3,585 | +0.00(+0.00%) |
Apr 10, 2015 | 4.895 | 4.895 | 4.854 | 4.854 | 2,166 | -0.04(-0.84%) |
Apr 09, 2015 | 4.903 | 4.903 | 4.895 | 4.895 | 4,762 | -0.02(-0.33%) |
Apr 08, 2015 | 4.945 | 4.945 | 4.903 | 4.911 | 19,933 | +0.02(+0.34%) |
Apr 07, 2015 | 4.944 | 5.100 | 4.895 | 4.895 | 10,732 | +0.00(+0.00%) |
Apr 06, 2015 | 4.763 | 5.018 | 4.763 | 4.895 | 10,575 | +0.07(+1.36%) |
Apr 02, 2015 | 4.813 | 4.829 | 4.829 | 4.829 | 29,903 | +0.05(+1.03%) |
Apr 01, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 1,215 | -0.08(-1.69%) |
Mar 31, 2015 | 4.780 | 4.862 | 4.749 | 4.862 | 6,624 | +0.04(+0.85%) |
Mar 30, 2015 | 4.821 | 4.862 | 4.745 | 4.821 | 6,774 | +0.30(+6.55%) |
Mar 27, 2015 | 5.001 | 5.001 | 4.525 | 4.525 | 13,715 | -0.21(-4.51%) |
Mar 26, 2015 | 4.936 | 4.969 | 4.738 | 4.738 | 49,105 | -0.16(-3.36%) |
Mar 25, 2015 | 4.896 | 4.936 | 4.895 | 4.903 | 15,682 | -0.01(-0.17%) |
Mar 24, 2015 | 4.952 | 5.100 | 4.911 | 4.911 | 5,986 | +0.01(+0.17%) |
Mar 23, 2015 | 4.994 | 5.166 | 4.895 | 4.903 | 14,272 | -0.12(-2.30%) |
Mar 20, 2015 | 5.010 | 5.018 | 5.010 | 5.018 | 330 | +0.21(+4.45%) |
Mar 19, 2015 | 5.084 | 5.084 | 4.788 | 4.804 | 13,614 | -0.13(-2.67%) |
Mar 18, 2015 | 4.903 | 5.150 | 4.878 | 4.936 | 8,088 | +0.08(+1.70%) |
Mar 17, 2015 | 4.837 | 4.911 | 4.837 | 4.854 | 7,745 | +0.00(+0.00%) |
Mar 16, 2015 | 4.771 | 4.854 | 4.771 | 4.854 | 1,343 | +0.08(+1.72%) |
Mar 13, 2015 | 4.919 | 4.919 | 4.771 | 4.771 | 2,236 | -0.07(-1.53%) |
Mar 12, 2015 | 4.845 | 4.845 | 4.845 | 4.845 | 1,920 | +0.07(+1.55%) |
Mar 11, 2015 | 4.813 | 4.847 | 4.771 | 4.771 | 7,779 | -0.08(-1.69%) |
Mar 10, 2015 | 4.854 | 4.854 | 4.780 | 4.854 | 7,221 | -0.01(-0.12%) |
Mar 09, 2015 | 4.864 | 4.864 | 4.854 | 4.859 | 7,293 | -0.02(-0.39%) |
Mar 06, 2015 | 4.854 | 4.878 | 4.854 | 4.878 | 2,794 | -0.09(-1.82%) |
Mar 05, 2015 | 5.150 | 5.150 | 4.919 | 4.969 | 2,753 | +0.05(+1.00%) |
Mar 04, 2015 | 5.109 | 5.109 | 4.903 | 4.919 | 5,020 | -0.06(-1.16%) |
Mar 02, 2015 | 4.985 | 5.035 | 4.944 | 4.977 | 7,573 | +0.04(+0.83%) |
Feb 27, 2015 | 4.973 | 5.183 | 4.895 | 4.936 | 6,604 | +0.02(+0.33%) |
Feb 26, 2015 | 4.944 | 4.993 | 4.854 | 4.919 | 2,338 | -0.03(-0.65%) |
Feb 25, 2015 | 5.068 | 5.109 | 4.862 | 4.952 | 3,889 | +0.05(+0.99%) |
Feb 24, 2015 | 5.183 | 5.327 | 4.895 | 4.903 | 6,532 | +0.01(+0.17%) |
Feb 23, 2015 | 5.331 | 5.471 | 4.854 | 4.895 | 52,509 | -0.14(-2.78%) |
Feb 20, 2015 | 4.936 | 5.035 | 4.862 | 5.035 | 3,261 | +0.08(+1.66%) |
Feb 19, 2015 | 4.952 | 4.969 | 4.899 | 4.952 | 13,529 | -0.07(-1.31%) |
Feb 18, 2015 | 5.076 | 5.133 | 5.018 | 5.018 | 2,663 | -0.12(-2.40%) |
Feb 17, 2015 | 5.330 | 5.330 | 4.903 | 5.142 | 11,826 | -0.03(-0.64%) |
Feb 13, 2015 | 5.150 | 5.174 | 5.174 | 5.174 | 51,419 | +0.02(+0.48%) |
Feb 12, 2015 | 5.141 | 5.166 | 4.969 | 5.150 | 54,744 | -0.02(-0.32%) |
Feb 11, 2015 | 5.174 | 5.297 | 5.117 | 5.166 | 74,951 | +0.01(+0.16%) |
Feb 10, 2015 | 5.232 | 5.265 | 5.156 | 5.158 | 2,433 | +0.01(+0.16%) |
Feb 09, 2015 | 5.207 | 5.322 | 5.142 | 5.150 | 18,614 | -0.01(-0.16%) |
Feb 06, 2015 | 5.199 | 5.199 | 5.142 | 5.158 | 4,500 | +0.01(+0.16%) |
Feb 05, 2015 | 5.068 | 5.257 | 5.018 | 5.150 | 8,679 | +0.13(+2.62%) |
Feb 04, 2015 | 5.002 | 5.183 | 5.002 | 5.018 | 12,253 | +0.06(+1.27%) |
Feb 03, 2015 | 4.994 | 4.994 | 4.862 | 4.955 | 25,893 | +0.02(+0.39%) |