Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.593 | 4.593 | 4.207 | 4.291 | 36,760 | -0.12(-2.66%) |
Apr 29, 2015 | 4.358 | 4.442 | 4.274 | 4.408 | 127,298 | +0.05(+1.15%) |
Apr 28, 2015 | 4.358 | 4.366 | 4.274 | 4.358 | 4,832 | +0.03(+0.58%) |
Apr 27, 2015 | 4.332 | 4.433 | 4.274 | 4.333 | 33,774 | -0.05(-1.15%) |
Apr 24, 2015 | 4.299 | 4.391 | 4.299 | 4.383 | 24,288 | +0.02(+0.38%) |
Apr 23, 2015 | 4.366 | 4.525 | 4.358 | 4.366 | 34,234 | -0.01(-0.19%) |
Apr 22, 2015 | 4.374 | 4.433 | 4.358 | 4.374 | 8,959 | -0.03(-0.57%) |
Apr 21, 2015 | 4.391 | 4.465 | 4.391 | 4.400 | 9,845 | -0.01(-0.19%) |
Apr 20, 2015 | 4.416 | 4.710 | 4.400 | 4.408 | 7,611 | +0.02(+0.38%) |
Apr 17, 2015 | 4.374 | 4.408 | 4.361 | 4.391 | 7,036 | -0.03(-0.76%) |
Apr 16, 2015 | 4.467 | 4.467 | 4.391 | 4.425 | 12,531 | -0.03(-0.56%) |
Apr 15, 2015 | 4.525 | 4.525 | 4.467 | 4.450 | 40,688 | +0.03(+0.76%) |
Apr 14, 2015 | 4.425 | 4.425 | 4.358 | 4.416 | 6,291 | -0.02(-0.38%) |
Apr 13, 2015 | 4.416 | 4.442 | 4.343 | 4.433 | 11,027 | +0.01(+0.19%) |
Apr 10, 2015 | 4.450 | 4.450 | 4.291 | 4.425 | 4,832 | -0.02(-0.38%) |
Apr 09, 2015 | 4.400 | 4.525 | 4.374 | 4.442 | 9,295 | +0.04(+0.95%) |
Apr 08, 2015 | 4.442 | 4.844 | 4.374 | 4.400 | 31,273 | -0.04(-0.94%) |
Apr 07, 2015 | 4.609 | 4.689 | 4.324 | 4.442 | 37,355 | -0.08(-1.67%) |
Apr 06, 2015 | 4.668 | 5.045 | 4.534 | 4.517 | 32,585 | -0.18(-3.92%) |
Apr 02, 2015 | 4.827 | 4.701 | 4.701 | 4.701 | 7,159 | -0.18(-3.77%) |
Apr 01, 2015 | 5.011 | 5.011 | 4.793 | 4.886 | 4,096 | -0.07(-1.35%) |
Mar 31, 2015 | 4.978 | 4.978 | 4.861 | 4.953 | 2,987 | -0.03(-0.51%) |
Mar 30, 2015 | 4.995 | 4.995 | 4.978 | 4.978 | 768 | +0.06(+1.19%) |
Mar 27, 2015 | 4.978 | 4.978 | 4.919 | 4.919 | 361 | -0.03(-0.51%) |
Mar 26, 2015 | 4.718 | 5.104 | 4.718 | 4.944 | 22,238 | -0.11(-2.16%) |
Mar 25, 2015 | 5.112 | 5.120 | 5.020 | 5.053 | 1,303 | +0.02(+0.33%) |
Mar 24, 2015 | 5.137 | 5.137 | 4.902 | 5.037 | 4,020 | -0.04(-0.83%) |
Mar 23, 2015 | 5.154 | 5.154 | 5.037 | 5.078 | 3,150 | +0.08(+1.68%) |
Mar 20, 2015 | 5.078 | 5.129 | 4.995 | 4.995 | 7,978 | -0.08(-1.49%) |
Mar 19, 2015 | 5.078 | 5.305 | 5.011 | 5.070 | 7,967 | +0.01(+0.17%) |
Mar 18, 2015 | 5.087 | 5.154 | 5.011 | 5.062 | 14,843 | -0.07(-1.31%) |
Mar 17, 2015 | 5.129 | 5.145 | 5.003 | 5.129 | 24,851 | -0.08(-1.45%) |
Mar 16, 2015 | 5.112 | 5.372 | 5.011 | 5.204 | 16,109 | +0.13(+2.48%) |
Mar 13, 2015 | 5.053 | 5.585 | 4.911 | 5.078 | 21,233 | +0.07(+1.40%) |
Mar 12, 2015 | 5.120 | 5.129 | 4.873 | 5.008 | 17,226 | -0.15(-2.82%) |
Mar 11, 2015 | 5.120 | 5.296 | 5.099 | 5.154 | 8,363 | +0.18(+3.54%) |
Mar 10, 2015 | 4.986 | 5.087 | 4.978 | 4.978 | 36,099 | -0.01(-0.17%) |
Mar 09, 2015 | 5.204 | 5.204 | 4.986 | 4.986 | 50,986 | -0.24(-4.65%) |
Mar 06, 2015 | 5.112 | 5.615 | 5.112 | 5.229 | 89,237 | -0.11(-2.04%) |
Mar 05, 2015 | 5.439 | 5.447 | 5.338 | 5.338 | 22,069 | -0.05(-0.93%) |
Mar 04, 2015 | 5.464 | 5.527 | 5.363 | 5.388 | 31,685 | -0.08(-1.53%) |
Mar 03, 2015 | 5.481 | 5.489 | 5.456 | 5.472 | 36,914 | -0.01(-0.15%) |
Mar 02, 2015 | 5.564 | 5.596 | 5.464 | 5.481 | 23,685 | +0.02(+0.31%) |
Feb 27, 2015 | 5.715 | 5.728 | 5.464 | 5.464 | 22,405 | -0.20(-3.55%) |
Feb 26, 2015 | 5.539 | 5.740 | 5.531 | 5.665 | 16,618 | +0.08(+1.35%) |
Feb 25, 2015 | 5.489 | 5.598 | 5.447 | 5.590 | 20,884 | +0.10(+1.83%) |
Feb 24, 2015 | 5.372 | 5.523 | 5.321 | 5.489 | 12,943 | +0.12(+2.18%) |
Feb 23, 2015 | 5.564 | 5.564 | 5.363 | 5.372 | 11,233 | -0.17(-3.02%) |
Feb 20, 2015 | 5.598 | 5.598 | 5.321 | 5.539 | 7,231 | +0.07(+1.35%) |
Feb 19, 2015 | 5.619 | 5.665 | 5.238 | 5.466 | 6,002 | +0.12(+2.23%) |
Feb 18, 2015 | 5.338 | 5.623 | 5.313 | 5.347 | 10,202 | -0.24(-4.35%) |
Feb 17, 2015 | 5.457 | 5.672 | 5.341 | 5.590 | 14,812 | +0.22(+4.17%) |
Feb 13, 2015 | 5.316 | 5.366 | 5.366 | 5.366 | 26,325 | +0.09(+1.73%) |
Feb 12, 2015 | 5.258 | 5.316 | 5.035 | 5.275 | 50,850 | +0.06(+1.11%) |
Feb 11, 2015 | 5.159 | 5.316 | 4.993 | 5.217 | 34,362 | +0.15(+2.94%) |
Feb 10, 2015 | 5.002 | 5.590 | 5.002 | 5.068 | 33,032 | +0.04(+0.82%) |
Feb 09, 2015 | 5.027 | 5.060 | 4.993 | 5.027 | 7,481 | +0.04(+0.83%) |
Feb 06, 2015 | 5.018 | 5.059 | 4.985 | 4.985 | 17,624 | -0.02(-0.50%) |
Feb 05, 2015 | 5.035 | 5.035 | 4.944 | 5.010 | 14,230 | -0.01(-0.16%) |
Feb 04, 2015 | 4.969 | 5.051 | 4.919 | 5.018 | 23,392 | +0.10(+2.02%) |
Feb 03, 2015 | 5.051 | 5.051 | 4.919 | 4.919 | 15,773 | +0.02(+0.34%) |