Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.050 | 5.050 | 4.900 | 4.940 | 54,938 | -0.20(-3.89%) |
Apr 29, 2015 | 5.290 | 5.359 | 5.130 | 5.140 | 28,225 | -0.14(-2.65%) |
Apr 28, 2015 | 5.120 | 5.330 | 4.900 | 5.280 | 67,610 | +0.15(+2.92%) |
Apr 27, 2015 | 5.350 | 5.400 | 5.010 | 5.130 | 31,897 | -0.17(-3.21%) |
Apr 24, 2015 | 5.500 | 5.600 | 5.250 | 5.300 | 105,683 | -0.12(-2.21%) |
Apr 23, 2015 | 4.990 | 5.440 | 4.990 | 5.420 | 121,731 | +0.45(+9.05%) |
Apr 22, 2015 | 4.660 | 5.000 | 4.580 | 4.970 | 85,470 | +0.37(+8.04%) |
Apr 21, 2015 | 4.490 | 4.665 | 4.452 | 4.600 | 28,860 | +0.18(+4.07%) |
Apr 20, 2015 | 4.400 | 4.520 | 4.295 | 4.420 | 37,872 | +0.10(+2.31%) |
Apr 17, 2015 | 4.480 | 4.500 | 4.300 | 4.320 | 20,840 | -0.16(-3.64%) |
Apr 16, 2015 | 4.450 | 4.500 | 4.320 | 4.483 | 30,066 | +0.11(+2.59%) |
Apr 15, 2015 | 4.290 | 4.480 | 4.200 | 4.370 | 56,441 | +0.15(+3.55%) |
Apr 14, 2015 | 4.130 | 4.240 | 4.091 | 4.220 | 11,881 | +0.06(+1.44%) |
Apr 13, 2015 | 4.100 | 4.230 | 4.100 | 4.160 | 49,251 | +0.06(+1.46%) |
Apr 10, 2015 | 4.160 | 4.240 | 4.100 | 4.100 | 28,005 | -0.08(-1.91%) |
Apr 09, 2015 | 4.160 | 4.240 | 4.160 | 4.180 | 17,330 | +0.02(+0.48%) |
Apr 08, 2015 | 4.280 | 4.334 | 4.150 | 4.160 | 43,215 | -0.11(-2.58%) |
Apr 07, 2015 | 4.260 | 4.320 | 4.260 | 4.270 | 19,124 | +0.02(+0.47%) |
Apr 06, 2015 | 4.200 | 4.350 | 4.070 | 4.250 | 44,537 | +0.18(+4.42%) |
Apr 02, 2015 | 4.410 | 4.070 | 4.070 | 4.070 | 224,400 | -0.44(-9.76%) |
Apr 01, 2015 | 4.610 | 4.610 | 4.404 | 4.510 | 19,546 | -0.04(-0.88%) |
Mar 31, 2015 | 4.559 | 4.590 | 4.430 | 4.550 | 32,088 | +0.06(+1.34%) |
Mar 30, 2015 | 4.560 | 4.590 | 4.440 | 4.490 | 26,505 | -0.13(-2.81%) |
Mar 27, 2015 | 4.620 | 4.660 | 4.530 | 4.620 | 14,397 | +0.00(+0.00%) |
Mar 26, 2015 | 4.790 | 4.790 | 4.600 | 4.620 | 15,288 | -0.06(-1.28%) |
Mar 25, 2015 | 4.770 | 4.950 | 4.680 | 4.680 | 31,165 | -0.04(-0.85%) |
Mar 24, 2015 | 4.780 | 4.820 | 4.620 | 4.720 | 19,981 | -0.09(-1.87%) |
Mar 23, 2015 | 4.860 | 4.860 | 4.690 | 4.810 | 10,480 | +0.06(+1.26%) |
Mar 20, 2015 | 4.910 | 4.910 | 4.730 | 4.750 | 36,620 | +0.02(+0.47%) |
Mar 19, 2015 | 4.660 | 4.824 | 4.610 | 4.728 | 10,329 | +0.03(+0.70%) |
Mar 18, 2015 | 4.580 | 4.695 | 4.380 | 4.695 | 22,517 | +0.08(+1.84%) |
Mar 17, 2015 | 4.570 | 4.680 | 4.510 | 4.610 | 15,652 | +0.13(+2.90%) |
Mar 16, 2015 | 4.380 | 4.580 | 4.260 | 4.480 | 28,883 | +0.07(+1.61%) |
Mar 13, 2015 | 4.500 | 4.500 | 4.320 | 4.409 | 32,867 | -0.11(-2.45%) |
Mar 12, 2015 | 4.420 | 4.550 | 4.400 | 4.520 | 5,045 | +0.14(+3.20%) |
Mar 11, 2015 | 4.450 | 4.510 | 4.380 | 4.380 | 21,798 | -0.11(-2.45%) |
Mar 10, 2015 | 4.540 | 4.540 | 4.430 | 4.490 | 16,662 | -0.08(-1.75%) |
Mar 09, 2015 | 4.710 | 4.740 | 4.540 | 4.570 | 26,562 | -0.18(-3.79%) |
Mar 06, 2015 | 4.870 | 4.900 | 4.720 | 4.750 | 36,190 | -0.12(-2.46%) |
Mar 05, 2015 | 4.900 | 5.000 | 4.840 | 4.870 | 56,954 | -0.03(-0.61%) |
Mar 04, 2015 | 4.860 | 4.934 | 4.800 | 4.900 | 19,015 | +0.06(+1.24%) |
Mar 03, 2015 | 4.900 | 4.920 | 4.800 | 4.840 | 10,446 | -0.01(-0.21%) |
Mar 02, 2015 | 5.000 | 5.000 | 4.810 | 4.850 | 24,113 | -0.13(-2.61%) |
Feb 27, 2015 | 4.850 | 4.980 | 4.800 | 4.980 | 11,017 | +0.11(+2.26%) |
Feb 26, 2015 | 4.940 | 4.940 | 4.880 | 4.870 | 8,403 | -0.07(-1.42%) |
Feb 25, 2015 | 4.820 | 4.970 | 4.820 | 4.940 | 12,487 | +0.03(+0.61%) |
Feb 24, 2015 | 4.920 | 4.920 | 4.780 | 4.910 | 10,844 | +0.03(+0.61%) |
Feb 23, 2015 | 4.940 | 4.950 | 4.790 | 4.880 | 33,654 | -0.07(-1.41%) |
Feb 20, 2015 | 5.132 | 5.150 | 4.940 | 4.950 | 17,345 | -0.22(-4.26%) |
Feb 19, 2015 | 5.180 | 5.254 | 5.160 | 5.170 | 11,985 | -0.01(-0.19%) |
Feb 18, 2015 | 5.280 | 5.300 | 5.039 | 5.180 | 23,683 | -0.05(-0.96%) |
Feb 17, 2015 | 4.900 | 5.340 | 4.900 | 5.230 | 63,763 | +0.30(+6.09%) |
Feb 13, 2015 | 4.960 | 4.930 | 4.930 | 4.930 | 15,200 | -0.02(-0.40%) |
Feb 12, 2015 | 4.930 | 5.010 | 4.900 | 4.950 | 17,038 | -0.05(-1.00%) |
Feb 11, 2015 | 5.010 | 5.020 | 4.910 | 5.000 | 7,565 | +0.08(+1.63%) |
Feb 10, 2015 | 5.100 | 5.130 | 4.920 | 4.920 | 10,557 | -0.23(-4.47%) |
Feb 09, 2015 | 5.180 | 5.340 | 5.150 | 5.150 | 24,300 | -0.03(-0.58%) |
Feb 06, 2015 | 5.200 | 5.310 | 5.040 | 5.180 | 65,724 | +0.21(+4.23%) |
Feb 05, 2015 | 4.670 | 4.970 | 4.670 | 4.970 | 15,687 | +0.30(+6.42%) |
Feb 04, 2015 | 4.770 | 4.770 | 4.580 | 4.670 | 17,141 | -0.10(-2.10%) |
Feb 03, 2015 | 4.550 | 4.780 | 4.536 | 4.770 | 35,997 | +0.24(+5.30%) |