Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.094 | 4.637 | 4.094 | 4.569 | 319,354 | +0.46(+11.17%) |
Apr 29, 2015 | 4.067 | 4.110 | 4.057 | 4.110 | 37,662 | +0.05(+1.15%) |
Apr 28, 2015 | 4.135 | 4.164 | 4.042 | 4.063 | 27,953 | -0.04(-1.05%) |
Apr 27, 2015 | 3.977 | 4.203 | 3.977 | 4.106 | 126,648 | +0.10(+2.51%) |
Apr 24, 2015 | 3.970 | 4.006 | 3.945 | 4.006 | 45,707 | +0.06(+1.45%) |
Apr 23, 2015 | 3.938 | 3.948 | 3.905 | 3.948 | 28,089 | +0.02(+0.55%) |
Apr 22, 2015 | 3.880 | 3.927 | 3.859 | 3.927 | 25,554 | +0.07(+1.77%) |
Apr 21, 2015 | 3.873 | 3.877 | 3.844 | 3.859 | 43,311 | -0.00(-0.09%) |
Apr 20, 2015 | 3.913 | 3.913 | 3.805 | 3.862 | 52,229 | -0.00(-0.09%) |
Apr 17, 2015 | 3.773 | 3.873 | 3.773 | 3.866 | 33,213 | +0.07(+1.89%) |
Apr 16, 2015 | 3.787 | 3.837 | 3.769 | 3.794 | 141,951 | -0.01(-0.19%) |
Apr 15, 2015 | 3.798 | 3.819 | 3.787 | 3.801 | 18,598 | +0.00(+0.09%) |
Apr 14, 2015 | 3.812 | 3.812 | 3.776 | 3.798 | 42,974 | +0.01(+0.28%) |
Apr 13, 2015 | 3.812 | 3.813 | 3.776 | 3.787 | 12,631 | -0.01(-0.38%) |
Apr 10, 2015 | 3.808 | 3.808 | 3.791 | 3.801 | 12,656 | -0.03(-0.66%) |
Apr 09, 2015 | 3.834 | 3.837 | 3.818 | 3.826 | 8,028 | -0.00(-0.09%) |
Apr 08, 2015 | 3.830 | 3.862 | 3.615 | 3.830 | 54,238 | +0.03(+0.66%) |
Apr 07, 2015 | 3.826 | 3.844 | 3.791 | 3.805 | 55,107 | -0.01(-0.24%) |
Apr 06, 2015 | 3.819 | 3.843 | 3.805 | 3.814 | 69,131 | -0.06(-1.44%) |
Apr 02, 2015 | 3.855 | 3.870 | 3.870 | 3.870 | 13,929 | +0.01(+0.19%) |
Apr 01, 2015 | 3.826 | 3.862 | 3.769 | 3.862 | 54,809 | +0.04(+0.94%) |
Mar 31, 2015 | 3.861 | 3.877 | 3.798 | 3.826 | 11,984 | -0.03(-0.84%) |
Mar 30, 2015 | 3.844 | 3.927 | 3.805 | 3.859 | 20,345 | +0.07(+1.80%) |
Mar 27, 2015 | 3.805 | 3.808 | 3.787 | 3.791 | 75,416 | +0.00(+0.00%) |
Mar 26, 2015 | 3.791 | 3.938 | 3.780 | 3.791 | 12,065 | -0.01(-0.19%) |
Mar 25, 2015 | 3.859 | 3.859 | 3.791 | 3.798 | 46,504 | -0.05(-1.40%) |
Mar 24, 2015 | 3.948 | 3.948 | 3.812 | 3.852 | 52,530 | -0.09(-2.37%) |
Mar 23, 2015 | 3.931 | 3.953 | 3.898 | 3.945 | 35,283 | +0.00(+0.00%) |
Mar 20, 2015 | 3.995 | 3.995 | 3.895 | 3.945 | 28,340 | -0.00(-0.09%) |
Mar 19, 2015 | 3.909 | 3.981 | 3.895 | 3.948 | 31,123 | +0.00(+0.09%) |
Mar 18, 2015 | 3.941 | 3.984 | 3.923 | 3.945 | 138,505 | +0.05(+1.20%) |
Mar 17, 2015 | 3.913 | 4.017 | 3.895 | 3.898 | 17,252 | -0.04(-1.09%) |
Mar 16, 2015 | 3.977 | 4.042 | 3.905 | 3.941 | 142,115 | +0.01(+0.37%) |
Mar 13, 2015 | 4.013 | 4.053 | 3.832 | 3.927 | 73,104 | -0.01(-0.36%) |
Mar 12, 2015 | 3.744 | 4.063 | 3.744 | 3.941 | 295,330 | +0.30(+8.18%) |
Mar 11, 2015 | 3.658 | 3.697 | 3.643 | 3.643 | 72,672 | -0.05(-1.26%) |
Mar 10, 2015 | 3.661 | 3.744 | 3.661 | 3.690 | 27,279 | +0.02(+0.59%) |
Mar 09, 2015 | 3.651 | 3.715 | 3.651 | 3.669 | 7,257 | -0.01(-0.39%) |
Mar 06, 2015 | 3.640 | 3.686 | 3.640 | 3.683 | 7,215 | +0.00(+0.00%) |
Mar 05, 2015 | 3.715 | 3.715 | 3.683 | 3.683 | 5,588 | +0.03(+0.71%) |
Mar 04, 2015 | 3.694 | 3.694 | 3.629 | 3.657 | 8,040 | -0.04(-1.18%) |
Mar 03, 2015 | 3.669 | 3.722 | 3.669 | 3.701 | 43,944 | +0.03(+0.78%) |
Mar 02, 2015 | 3.683 | 3.697 | 3.669 | 3.672 | 31,678 | -0.03(-0.78%) |
Feb 27, 2015 | 3.709 | 3.733 | 3.679 | 3.701 | 9,544 | +0.03(+0.68%) |
Feb 26, 2015 | 3.672 | 3.697 | 3.669 | 3.676 | 13,595 | -0.03(-0.68%) |
Feb 25, 2015 | 3.733 | 3.740 | 3.669 | 3.701 | 13,712 | +0.00(+0.10%) |
Feb 24, 2015 | 3.691 | 3.715 | 3.683 | 3.697 | 11,157 | +0.01(+0.29%) |
Feb 23, 2015 | 3.697 | 3.812 | 3.650 | 3.686 | 17,250 | -0.00(-0.10%) |
Feb 20, 2015 | 3.747 | 3.747 | 3.661 | 3.690 | 13,010 | +0.00(+0.10%) |
Feb 19, 2015 | 3.737 | 3.751 | 3.686 | 3.686 | 21,548 | +0.00(+0.10%) |
Feb 18, 2015 | 3.686 | 3.837 | 3.636 | 3.683 | 73,911 | +0.02(+0.59%) |
Feb 17, 2015 | 3.701 | 3.740 | 3.622 | 3.661 | 56,525 | -0.07(-1.83%) |
Feb 13, 2015 | 3.676 | 3.730 | 3.730 | 3.730 | 10,586 | +0.09(+2.36%) |
Feb 12, 2015 | 3.658 | 3.658 | 3.537 | 3.643 | 48,719 | -0.03(-0.83%) |
Feb 11, 2015 | 3.690 | 3.751 | 3.627 | 3.674 | 33,196 | -0.00(-0.05%) |
Feb 10, 2015 | 3.406 | 3.715 | 3.406 | 3.676 | 50,449 | -0.03(-0.87%) |
Feb 09, 2015 | 3.704 | 3.715 | 3.665 | 3.708 | 48,485 | -0.04(-1.19%) |
Feb 06, 2015 | 3.787 | 3.805 | 3.640 | 3.752 | 15,177 | +0.05(+1.40%) |
Feb 05, 2015 | 3.690 | 3.755 | 3.690 | 3.701 | 17,743 | +0.07(+1.98%) |
Feb 04, 2015 | 3.758 | 3.758 | 3.629 | 3.629 | 26,098 | -0.05(-1.37%) |
Feb 03, 2015 | 3.629 | 3.751 | 3.629 | 3.679 | 32,185 | -0.03(-0.87%) |