Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.950 | 3.950 | 3.630 | 3.650 | 480,414 | -0.29(-7.36%) |
Apr 29, 2015 | 4.000 | 4.005 | 3.900 | 3.940 | 221,356 | -0.06(-1.50%) |
Apr 28, 2015 | 4.190 | 4.223 | 3.910 | 4.000 | 338,340 | -0.13(-3.15%) |
Apr 27, 2015 | 4.170 | 4.370 | 4.100 | 4.130 | 257,229 | -0.01(-0.24%) |
Apr 24, 2015 | 4.150 | 4.300 | 4.100 | 4.140 | 204,718 | +0.02(+0.49%) |
Apr 23, 2015 | 4.250 | 4.250 | 4.060 | 4.120 | 315,332 | -0.17(-3.96%) |
Apr 22, 2015 | 4.300 | 4.479 | 4.220 | 4.290 | 616,091 | -0.09(-2.05%) |
Apr 21, 2015 | 4.970 | 5.030 | 4.320 | 4.380 | 1,823,921 | -0.09(-2.01%) |
Apr 20, 2015 | 5.110 | 5.150 | 4.450 | 4.470 | 1,149,898 | -0.62(-12.18%) |
Apr 17, 2015 | 5.300 | 5.320 | 5.000 | 5.090 | 634,162 | -0.21(-3.96%) |
Apr 16, 2015 | 5.100 | 5.430 | 5.040 | 5.300 | 789,185 | +0.22(+4.33%) |
Apr 15, 2015 | 5.130 | 5.140 | 4.950 | 5.080 | 846,775 | -0.01(-0.20%) |
Apr 14, 2015 | 5.035 | 5.190 | 4.870 | 5.090 | 4,024,741 | +0.49(+10.65%) |
Apr 13, 2015 | 4.550 | 4.700 | 4.360 | 4.600 | 399,895 | -0.03(-0.65%) |
Apr 10, 2015 | 4.330 | 4.950 | 4.330 | 4.630 | 2,461,479 | +0.31(+7.18%) |
Apr 09, 2015 | 4.340 | 4.340 | 4.261 | 4.320 | 63,603 | +0.00(+0.00%) |
Apr 08, 2015 | 4.260 | 4.350 | 4.260 | 4.320 | 56,207 | +0.05(+1.17%) |
Apr 07, 2015 | 4.240 | 4.310 | 4.228 | 4.270 | 85,323 | +0.00(+0.00%) |
Apr 06, 2015 | 4.380 | 4.400 | 4.200 | 4.270 | 232,026 | -0.11(-2.51%) |
Apr 02, 2015 | 4.340 | 4.380 | 4.380 | 4.380 | 86,600 | +0.04(+0.92%) |
Apr 01, 2015 | 4.460 | 4.470 | 4.320 | 4.340 | 100,077 | -0.11(-2.47%) |
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.450 | 148,933 | -0.04(-0.89%) |
Mar 30, 2015 | 4.640 | 4.820 | 4.420 | 4.490 | 479,674 | -0.05(-1.10%) |
Mar 27, 2015 | 4.300 | 4.590 | 4.300 | 4.540 | 454,432 | +0.27(+6.32%) |
Mar 26, 2015 | 4.340 | 4.400 | 4.212 | 4.270 | 191,965 | -0.16(-3.61%) |
Mar 25, 2015 | 4.530 | 4.600 | 4.200 | 4.430 | 279,317 | -0.07(-1.56%) |
Mar 24, 2015 | 4.340 | 4.600 | 4.270 | 4.500 | 354,854 | +0.17(+3.93%) |
Mar 23, 2015 | 4.450 | 4.450 | 4.230 | 4.330 | 74,594 | -0.12(-2.70%) |
Mar 20, 2015 | 4.320 | 4.450 | 4.200 | 4.450 | 270,323 | +0.14(+3.25%) |
Mar 19, 2015 | 4.240 | 4.320 | 4.240 | 4.310 | 87,605 | +0.07(+1.65%) |
Mar 18, 2015 | 4.170 | 4.320 | 4.130 | 4.240 | 115,175 | +0.11(+2.66%) |
Mar 17, 2015 | 4.010 | 4.330 | 4.010 | 4.130 | 153,985 | +0.09(+2.23%) |
Mar 16, 2015 | 4.100 | 4.150 | 4.010 | 4.040 | 154,115 | -0.09(-2.18%) |
Mar 13, 2015 | 4.320 | 4.370 | 4.100 | 4.130 | 138,070 | -0.19(-4.40%) |
Mar 12, 2015 | 4.350 | 4.435 | 4.280 | 4.320 | 120,234 | +0.11(+2.61%) |
Mar 11, 2015 | 4.200 | 4.390 | 4.111 | 4.210 | 119,956 | +0.04(+0.96%) |
Mar 10, 2015 | 4.340 | 4.364 | 4.130 | 4.170 | 132,609 | -0.24(-5.44%) |
Mar 09, 2015 | 4.360 | 4.540 | 4.320 | 4.410 | 124,972 | +0.02(+0.46%) |
Mar 06, 2015 | 4.500 | 4.630 | 4.310 | 4.390 | 520,978 | +0.02(+0.46%) |
Mar 05, 2015 | 4.220 | 4.430 | 4.200 | 4.370 | 187,701 | +0.19(+4.55%) |
Mar 04, 2015 | 4.110 | 4.253 | 4.030 | 4.180 | 307,115 | +0.03(+0.72%) |
Mar 03, 2015 | 4.340 | 4.360 | 4.100 | 4.150 | 185,356 | -0.25(-5.68%) |
Mar 02, 2015 | 4.500 | 4.650 | 4.300 | 4.400 | 630,102 | +0.15(+3.53%) |
Feb 27, 2015 | 3.900 | 4.470 | 3.900 | 4.250 | 1,312,122 | +0.31(+7.87%) |
Feb 26, 2015 | 3.860 | 4.190 | 3.800 | 3.940 | 925,284 | +0.13(+3.41%) |
Feb 25, 2015 | 3.810 | 3.900 | 3.800 | 3.810 | 120,630 | +0.00(+0.00%) |
Feb 24, 2015 | 3.830 | 3.852 | 3.830 | 3.810 | 69,347 | -0.07(-1.80%) |
Feb 23, 2015 | 3.930 | 3.960 | 3.810 | 3.880 | 91,571 | -0.04(-1.02%) |
Feb 20, 2015 | 3.800 | 3.980 | 3.800 | 3.920 | 200,595 | +0.10(+2.62%) |
Feb 19, 2015 | 3.820 | 3.860 | 3.770 | 3.820 | 168,834 | +0.02(+0.53%) |
Feb 18, 2015 | 3.870 | 3.870 | 3.790 | 3.800 | 119,205 | -0.07(-1.81%) |
Feb 17, 2015 | 3.860 | 3.930 | 3.770 | 3.870 | 153,985 | +0.01(+0.26%) |
Feb 13, 2015 | 3.900 | 3.860 | 3.860 | 3.860 | 298,500 | -0.02(-0.52%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.780 | 3.880 | 182,201 | -0.06(-1.52%) |
Feb 11, 2015 | 3.950 | 3.950 | 3.750 | 3.940 | 168,908 | +0.02(+0.51%) |
Feb 10, 2015 | 3.990 | 3.990 | 3.720 | 3.920 | 205,390 | +0.02(+0.51%) |
Feb 09, 2015 | 3.980 | 4.000 | 3.810 | 3.900 | 257,884 | -0.08(-2.01%) |
Feb 06, 2015 | 3.860 | 4.000 | 3.680 | 3.980 | 244,038 | +0.13(+3.38%) |
Feb 05, 2015 | 3.800 | 3.860 | 3.750 | 3.850 | 148,685 | +0.02(+0.52%) |
Feb 04, 2015 | 3.940 | 3.940 | 3.760 | 3.830 | 199,258 | -0.08(-2.05%) |
Feb 03, 2015 | 4.070 | 4.090 | 3.810 | 3.910 | 272,826 | -0.05(-1.26%) |