Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 5.260 | 5.600 | 5.200 | 5.400 | 233,288 | +0.12(+2.27%) |
Feb 27, 2015 | 5.200 | 5.360 | 5.080 | 5.280 | 186,099 | +0.12(+2.33%) |
Feb 26, 2015 | 5.220 | 5.300 | 5.100 | 5.160 | 114,759 | -0.06(-1.15%) |
Feb 25, 2015 | 5.190 | 5.290 | 5.020 | 5.220 | 186,238 | +0.00(+0.00%) |
Feb 24, 2015 | 5.190 | 5.350 | 5.190 | 5.220 | 137,219 | +0.03(+0.58%) |
Feb 23, 2015 | 5.430 | 5.450 | 5.180 | 5.190 | 219,159 | -0.21(-3.89%) |
Feb 20, 2015 | 5.110 | 5.490 | 5.060 | 5.400 | 359,037 | +0.26(+5.06%) |
Feb 19, 2015 | 5.200 | 5.270 | 5.110 | 5.140 | 197,512 | -0.06(-1.15%) |
Feb 18, 2015 | 5.100 | 5.290 | 5.050 | 5.200 | 248,134 | +0.12(+2.36%) |
Feb 17, 2015 | 5.220 | 5.250 | 4.960 | 5.080 | 427,649 | -0.16(-3.05%) |
Feb 13, 2015 | 5.440 | 5.240 | 5.240 | 5.240 | 637,100 | -0.22(-4.03%) |
Feb 12, 2015 | 5.780 | 5.820 | 5.420 | 5.460 | 803,580 | -0.31(-5.37%) |
Feb 11, 2015 | 5.790 | 5.920 | 5.630 | 5.770 | 458,093 | -0.09(-1.54%) |
Feb 10, 2015 | 6.090 | 6.090 | 5.820 | 5.860 | 335,172 | -0.23(-3.78%) |
Feb 09, 2015 | 5.600 | 6.180 | 5.510 | 6.090 | 822,087 | +0.31(+5.36%) |
Feb 06, 2015 | 5.200 | 6.025 | 5.200 | 5.780 | 1,621,120 | +0.69(+13.56%) |
Feb 05, 2015 | 5.220 | 5.400 | 5.070 | 5.090 | 638,260 | -0.08(-1.55%) |
Feb 04, 2015 | 5.240 | 5.270 | 5.040 | 5.170 | 412,266 | -0.13(-2.45%) |
Feb 03, 2015 | 5.290 | 5.350 | 5.180 | 5.300 | 292,299 | +0.04(+0.76%) |