Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.020 | 5.020 | 4.830 | 4.980 | 203,686 | -0.02(-0.40%) |
May 28, 2015 | 4.880 | 5.200 | 4.786 | 5.000 | 380,511 | +0.12(+2.46%) |
May 27, 2015 | 4.760 | 4.980 | 4.760 | 4.880 | 208,602 | +0.07(+1.46%) |
May 26, 2015 | 4.800 | 4.870 | 4.750 | 4.810 | 117,165 | -0.02(-0.41%) |
May 22, 2015 | 4.800 | 4.830 | 4.830 | 4.830 | 136,900 | +0.01(+0.21%) |
May 21, 2015 | 4.890 | 4.990 | 4.670 | 4.820 | 276,072 | -0.07(-1.43%) |
May 20, 2015 | 4.240 | 4.940 | 4.240 | 4.890 | 773,220 | +0.66(+15.60%) |
May 19, 2015 | 4.350 | 4.400 | 4.200 | 4.230 | 178,546 | -0.12(-2.76%) |
May 18, 2015 | 4.340 | 4.580 | 4.320 | 4.350 | 326,717 | -0.04(-0.80%) |
May 15, 2015 | 4.280 | 4.390 | 4.280 | 4.385 | 195,624 | +0.12(+2.93%) |
May 14, 2015 | 4.260 | 4.290 | 4.230 | 4.260 | 107,524 | +0.00(+0.00%) |
May 13, 2015 | 4.310 | 4.320 | 4.250 | 4.260 | 87,683 | -0.06(-1.39%) |
May 12, 2015 | 4.350 | 4.370 | 4.250 | 4.320 | 111,678 | -0.04(-0.92%) |
May 11, 2015 | 4.430 | 4.470 | 4.350 | 4.360 | 94,633 | -0.08(-1.80%) |
May 08, 2015 | 4.360 | 4.470 | 4.240 | 4.440 | 210,159 | +0.11(+2.54%) |
May 07, 2015 | 4.240 | 4.380 | 4.240 | 4.330 | 183,293 | +0.07(+1.64%) |
May 06, 2015 | 4.310 | 4.340 | 4.200 | 4.260 | 243,167 | -0.06(-1.39%) |
May 05, 2015 | 4.310 | 4.390 | 4.280 | 4.320 | 272,704 | -0.01(-0.23%) |
May 04, 2015 | 4.290 | 4.390 | 4.210 | 4.330 | 286,567 | +0.04(+0.93%) |
May 01, 2015 | 4.280 | 4.510 | 4.120 | 4.290 | 972,196 | -0.36(-7.74%) |
Apr 30, 2015 | 4.900 | 4.970 | 4.640 | 4.650 | 370,714 | -0.25(-5.10%) |
Apr 29, 2015 | 4.900 | 5.000 | 4.820 | 4.900 | 205,218 | -0.02(-0.41%) |
Apr 28, 2015 | 4.860 | 4.960 | 4.830 | 4.920 | 106,989 | +0.04(+0.82%) |
Apr 27, 2015 | 4.940 | 4.980 | 4.830 | 4.880 | 124,733 | -0.03(-0.71%) |
Apr 24, 2015 | 5.020 | 5.060 | 4.900 | 4.915 | 96,663 | -0.08(-1.51%) |
Apr 23, 2015 | 5.030 | 5.070 | 4.960 | 4.990 | 50,220 | -0.04(-0.80%) |
Apr 22, 2015 | 5.070 | 5.130 | 4.940 | 5.030 | 117,192 | -0.02(-0.40%) |
Apr 21, 2015 | 5.210 | 5.225 | 5.010 | 5.050 | 121,337 | -0.16(-3.07%) |
Apr 20, 2015 | 4.920 | 5.240 | 4.860 | 5.210 | 269,041 | +0.34(+6.98%) |
Apr 17, 2015 | 4.900 | 4.910 | 4.836 | 4.870 | 44,075 | -0.05(-1.02%) |
Apr 16, 2015 | 4.850 | 4.930 | 4.830 | 4.920 | 102,380 | +0.02(+0.41%) |
Apr 15, 2015 | 4.770 | 4.950 | 4.700 | 4.900 | 228,953 | +0.12(+2.51%) |
Apr 14, 2015 | 4.810 | 4.820 | 4.710 | 4.780 | 119,471 | -0.03(-0.62%) |
Apr 13, 2015 | 4.720 | 4.860 | 4.670 | 4.810 | 124,775 | +0.06(+1.26%) |
Apr 10, 2015 | 4.780 | 4.810 | 4.730 | 4.750 | 90,678 | -0.04(-0.84%) |
Apr 09, 2015 | 4.760 | 4.910 | 4.710 | 4.790 | 188,998 | +0.12(+2.57%) |
Apr 08, 2015 | 4.980 | 5.000 | 4.650 | 4.670 | 242,254 | -0.29(-5.85%) |
Apr 07, 2015 | 4.890 | 5.020 | 4.890 | 4.960 | 97,915 | +0.04(+0.81%) |
Apr 06, 2015 | 5.000 | 5.020 | 4.890 | 4.920 | 113,686 | -0.12(-2.38%) |
Apr 02, 2015 | 4.960 | 5.040 | 5.040 | 5.040 | 93,100 | +0.06(+1.20%) |
Apr 01, 2015 | 5.030 | 5.080 | 4.910 | 4.980 | 88,755 | -0.04(-0.80%) |
Mar 31, 2015 | 4.920 | 5.240 | 4.790 | 5.020 | 368,794 | +0.10(+2.03%) |
Mar 30, 2015 | 5.040 | 5.090 | 4.910 | 4.920 | 171,891 | -0.12(-2.38%) |
Mar 27, 2015 | 4.890 | 5.080 | 4.861 | 5.040 | 177,813 | +0.12(+2.44%) |
Mar 26, 2015 | 5.120 | 5.120 | 4.850 | 4.920 | 305,588 | -0.21(-4.09%) |
Mar 25, 2015 | 5.290 | 5.300 | 5.050 | 5.130 | 218,179 | -0.15(-2.84%) |
Mar 24, 2015 | 5.200 | 5.300 | 5.200 | 5.280 | 172,872 | +0.08(+1.54%) |
Mar 23, 2015 | 5.070 | 5.210 | 5.060 | 5.200 | 225,628 | +0.14(+2.77%) |
Mar 20, 2015 | 5.130 | 5.220 | 5.060 | 5.060 | 133,135 | -0.07(-1.36%) |
Mar 19, 2015 | 5.220 | 5.290 | 5.100 | 5.130 | 129,392 | -0.12(-2.29%) |
Mar 18, 2015 | 5.180 | 5.350 | 5.180 | 5.250 | 216,942 | +0.02(+0.38%) |
Mar 17, 2015 | 5.190 | 5.240 | 5.100 | 5.230 | 108,170 | -0.01(-0.19%) |
Mar 16, 2015 | 5.220 | 5.300 | 5.130 | 5.240 | 115,206 | +0.05(+0.96%) |
Mar 13, 2015 | 5.290 | 5.380 | 5.130 | 5.190 | 67,633 | -0.11(-2.08%) |
Mar 12, 2015 | 5.070 | 5.300 | 5.070 | 5.300 | 125,373 | +0.25(+4.95%) |
Mar 11, 2015 | 5.180 | 5.360 | 5.040 | 5.050 | 204,728 | -0.12(-2.32%) |
Mar 10, 2015 | 5.410 | 5.440 | 5.130 | 5.170 | 176,739 | -0.27(-4.96%) |
Mar 09, 2015 | 5.510 | 5.550 | 5.340 | 5.440 | 203,022 | -0.06(-1.09%) |
Mar 06, 2015 | 5.580 | 5.580 | 5.450 | 5.500 | 177,934 | -0.08(-1.43%) |
Mar 05, 2015 | 5.290 | 5.700 | 5.290 | 5.580 | 334,822 | +0.29(+5.48%) |
Mar 04, 2015 | 5.310 | 5.440 | 5.320 | 5.290 | 168,886 | -0.03(-0.56%) |
Mar 03, 2015 | 5.420 | 5.600 | 5.290 | 5.320 | 157,855 | -0.08(-1.48%) |