Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.796 | 3.796 | 3.680 | 3.733 | 5,090 | -0.03(-0.71%) |
May 28, 2015 | 3.660 | 3.770 | 3.660 | 3.760 | 750 | -0.01(-0.27%) |
May 27, 2015 | 3.708 | 3.780 | 3.708 | 3.770 | 850 | -0.05(-1.23%) |
May 22, 2015 | 3.650 | 3.817 | 3.817 | 3.817 | 2 | +0.17(+4.57%) |
May 21, 2015 | 3.650 | 3.698 | 3.640 | 3.650 | 15,330 | +0.03(+0.83%) |
May 19, 2015 | 3.620 | 3.620 | 3.620 | 3.620 | 400 | +0.07(+1.97%) |
May 18, 2015 | 3.610 | 3.610 | 3.550 | 3.550 | 310 | -0.04(-1.11%) |
May 15, 2015 | 3.620 | 3.620 | 3.590 | 3.590 | 251 | -0.02(-0.55%) |
May 14, 2015 | 3.550 | 3.620 | 3.550 | 3.610 | 7,685 | +0.06(+1.69%) |
May 13, 2015 | 3.580 | 3.610 | 3.530 | 3.550 | 17,980 | -0.04(-1.11%) |
May 12, 2015 | 3.630 | 3.797 | 3.530 | 3.590 | 21,038 | -0.06(-1.64%) |
May 11, 2015 | 3.910 | 4.120 | 3.510 | 3.650 | 43,868 | -0.47(-11.41%) |
May 08, 2015 | 4.040 | 4.120 | 3.920 | 4.120 | 3,300 | +0.07(+1.73%) |
May 07, 2015 | 4.048 | 4.050 | 4.048 | 4.050 | 221 | -0.05(-1.22%) |
May 06, 2015 | 4.060 | 4.100 | 3.950 | 4.100 | 5,993 | -0.03(-0.73%) |
May 05, 2015 | 4.104 | 4.130 | 4.100 | 4.130 | 829 | -0.00(-0.02%) |
May 04, 2015 | 4.100 | 4.131 | 4.100 | 4.131 | 400 | +0.07(+1.75%) |
May 01, 2015 | 4.050 | 4.150 | 4.050 | 4.060 | 13,700 | +0.01(+0.23%) |
Apr 30, 2015 | 4.040 | 4.051 | 4.030 | 4.051 | 580 | -0.02(-0.48%) |
Apr 29, 2015 | 4.180 | 4.180 | 4.070 | 4.070 | 310 | -0.09(-2.08%) |
Apr 28, 2015 | 4.050 | 4.157 | 4.046 | 4.157 | 655 | +0.12(+2.89%) |
Apr 27, 2015 | 4.100 | 4.174 | 4.040 | 4.040 | 801 | -0.15(-3.58%) |
Apr 24, 2015 | 4.157 | 4.200 | 4.050 | 4.190 | 3,950 | +0.02(+0.48%) |
Apr 23, 2015 | 4.100 | 4.188 | 4.100 | 4.170 | 775 | -0.01(-0.24%) |
Apr 22, 2015 | 4.090 | 4.180 | 4.090 | 4.180 | 200 | +0.03(+0.72%) |
Apr 21, 2015 | 4.170 | 4.170 | 4.080 | 4.150 | 5,200 | -0.13(-3.00%) |
Apr 20, 2015 | 4.170 | 4.300 | 4.080 | 4.278 | 1,300 | -0.04(-0.97%) |
Apr 17, 2015 | 4.100 | 4.320 | 4.100 | 4.320 | 304 | +0.17(+4.09%) |
Apr 16, 2015 | 4.150 | 4.150 | 4.150 | 4.150 | 126 | -0.18(-4.11%) |
Apr 15, 2015 | 4.140 | 4.340 | 4.140 | 4.328 | 637 | +0.04(+1.00%) |
Apr 14, 2015 | 4.160 | 4.285 | 4.140 | 4.285 | 500 | -0.08(-1.95%) |
Apr 13, 2015 | 4.200 | 4.370 | 4.200 | 4.370 | 907 | -0.06(-1.35%) |
Apr 10, 2015 | 4.350 | 4.479 | 4.160 | 4.430 | 6,500 | +0.00(+0.07%) |
Apr 09, 2015 | 4.240 | 4.486 | 4.240 | 4.427 | 999 | +0.37(+9.04%) |
Apr 08, 2015 | 4.239 | 4.239 | 4.060 | 4.060 | 3,355 | -0.00(-0.00%) |
Apr 07, 2015 | 4.150 | 4.240 | 4.051 | 4.060 | 10,272 | -0.10(-2.40%) |
Apr 06, 2015 | 4.140 | 4.160 | 4.070 | 4.160 | 924 | +0.00(+0.00%) |
Apr 02, 2015 | 4.050 | 4.160 | 4.160 | 4.160 | 2,600 | -0.08(-1.89%) |
Apr 01, 2015 | 4.110 | 4.240 | 4.100 | 4.240 | 1,402 | -0.00(-0.00%) |
Mar 31, 2015 | 4.030 | 4.240 | 4.030 | 4.240 | 1,450 | +0.14(+3.41%) |
Mar 30, 2015 | 4.110 | 4.250 | 4.100 | 4.100 | 489 | +0.00(+0.00%) |
Mar 27, 2015 | 4.250 | 4.250 | 4.100 | 4.100 | 859 | -0.12(-2.84%) |
Mar 26, 2015 | 4.126 | 4.220 | 4.110 | 4.220 | 1,452 | -0.02(-0.47%) |
Mar 25, 2015 | 4.187 | 4.240 | 4.187 | 4.240 | 527 | -0.01(-0.24%) |
Mar 24, 2015 | 4.260 | 4.260 | 4.250 | 4.250 | 474 | +0.01(+0.33%) |
Mar 23, 2015 | 4.240 | 4.241 | 4.236 | 4.236 | 2,303 | +0.00(+0.02%) |
Mar 20, 2015 | 4.250 | 4.250 | 4.182 | 4.235 | 1,499 | +0.03(+0.60%) |
Mar 19, 2015 | 4.070 | 4.210 | 4.060 | 4.210 | 2,074 | +0.04(+0.96%) |
Mar 18, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 179 | +0.03(+0.73%) |
Mar 17, 2015 | 4.090 | 4.149 | 4.010 | 4.140 | 5,376 | +0.04(+0.97%) |
Mar 16, 2015 | 4.120 | 4.120 | 4.100 | 4.100 | 682 | -0.05(-1.20%) |
Mar 13, 2015 | 4.090 | 4.170 | 4.090 | 4.150 | 667 | +0.01(+0.24%) |
Mar 12, 2015 | 4.097 | 4.140 | 4.097 | 4.140 | 219 | +0.03(+0.73%) |
Mar 11, 2015 | 4.122 | 4.150 | 4.090 | 4.110 | 1,671 | -0.04(-0.96%) |
Mar 10, 2015 | 4.090 | 4.150 | 4.090 | 4.150 | 2,339 | +0.05(+1.22%) |
Mar 09, 2015 | 4.150 | 4.150 | 4.100 | 4.100 | 400 | -0.07(-1.67%) |
Mar 06, 2015 | 4.190 | 4.190 | 4.170 | 4.170 | 700 | -0.02(-0.48%) |
Mar 05, 2015 | 4.100 | 4.230 | 4.090 | 4.190 | 10,026 | -0.03(-0.71%) |
Mar 04, 2015 | 4.230 | 4.160 | 4.130 | 4.220 | 400 | +0.06(+1.44%) |
Mar 03, 2015 | 4.240 | 4.240 | 4.150 | 4.160 | 1,162 | -0.07(-1.65%) |