Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.434 | 4.456 | 4.322 | 4.325 | 9,534,384 | +0.02(+0.49%) |
May 28, 2015 | 4.188 | 4.356 | 4.170 | 4.304 | 13,841,888 | -0.14(-3.20%) |
May 27, 2015 | 4.410 | 4.465 | 4.406 | 4.446 | 4,249,136 | +0.03(+0.76%) |
May 26, 2015 | 4.452 | 4.460 | 4.406 | 4.412 | 3,091,792 | -0.04(-0.81%) |
May 22, 2015 | 4.431 | 4.449 | 4.449 | 4.449 | 2,916,800 | +0.01(+0.28%) |
May 21, 2015 | 4.452 | 4.476 | 4.406 | 4.436 | 1,271,528 | -0.01(-0.25%) |
May 20, 2015 | 4.470 | 4.483 | 4.438 | 4.447 | 1,222,512 | -0.01(-0.20%) |
May 19, 2015 | 4.464 | 4.464 | 4.446 | 4.456 | 1,324,424 | -0.00(-0.06%) |
May 18, 2015 | 4.415 | 4.463 | 4.415 | 4.459 | 2,035,496 | +0.04(+1.02%) |
May 15, 2015 | 4.424 | 4.451 | 4.394 | 4.414 | 1,701,416 | -0.01(-0.31%) |
May 14, 2015 | 4.414 | 4.460 | 4.369 | 4.428 | 4,169,480 | +0.05(+1.11%) |
May 13, 2015 | 4.410 | 4.432 | 4.376 | 4.379 | 3,967,112 | -0.02(-0.57%) |
May 12, 2015 | 4.375 | 4.411 | 4.344 | 4.404 | 3,684,048 | +0.01(+0.31%) |
May 11, 2015 | 4.393 | 4.424 | 4.388 | 4.390 | 3,620,232 | -0.00(-0.03%) |
May 08, 2015 | 4.433 | 4.441 | 4.379 | 4.391 | 3,256,728 | +0.00(+0.06%) |
May 07, 2015 | 4.371 | 4.417 | 4.371 | 4.389 | 3,838,432 | +0.01(+0.17%) |
May 06, 2015 | 4.386 | 4.404 | 4.349 | 4.381 | 5,141,696 | -0.01(-0.31%) |
May 05, 2015 | 4.497 | 4.513 | 4.381 | 4.395 | 4,124,152 | -0.10(-2.25%) |
May 04, 2015 | 4.489 | 4.535 | 4.489 | 4.496 | 2,429,000 | +0.02(+0.56%) |
May 01, 2015 | 4.478 | 4.516 | 4.465 | 4.471 | 3,019,328 | +0.03(+0.56%) |
Apr 30, 2015 | 4.503 | 4.534 | 4.435 | 4.446 | 4,140,904 | -0.09(-1.93%) |
Apr 29, 2015 | 4.574 | 4.576 | 4.510 | 4.534 | 1,877,448 | -0.04(-0.93%) |
Apr 28, 2015 | 4.499 | 4.582 | 4.499 | 4.576 | 4,102,344 | -0.00(-0.11%) |
Apr 27, 2015 | 4.655 | 4.711 | 4.565 | 4.581 | 2,931,632 | -0.07(-1.40%) |
Apr 24, 2015 | 4.676 | 4.676 | 4.636 | 4.646 | 1,365,208 | -0.02(-0.46%) |
Apr 23, 2015 | 4.626 | 4.673 | 4.626 | 4.668 | 1,135,472 | +0.02(+0.40%) |
Apr 22, 2015 | 4.689 | 4.689 | 4.620 | 4.649 | 2,153,024 | -0.02(-0.43%) |
Apr 21, 2015 | 4.707 | 4.707 | 4.645 | 4.669 | 2,537,352 | -0.01(-0.16%) |
Apr 20, 2015 | 4.660 | 4.697 | 4.638 | 4.676 | 1,204,320 | +0.05(+1.11%) |
Apr 17, 2015 | 4.655 | 4.737 | 4.609 | 4.625 | 1,467,408 | -0.07(-1.54%) |
Apr 16, 2015 | 4.731 | 4.731 | 4.679 | 4.697 | 1,360,744 | -0.03(-0.61%) |
Apr 15, 2015 | 4.718 | 4.774 | 4.695 | 4.726 | 1,659,312 | +0.03(+0.56%) |
Apr 14, 2015 | 4.720 | 4.720 | 4.661 | 4.700 | 869,232 | -0.01(-0.21%) |
Apr 13, 2015 | 4.731 | 4.760 | 4.700 | 4.710 | 1,829,368 | -0.02(-0.48%) |
Apr 10, 2015 | 4.742 | 4.760 | 4.718 | 4.732 | 1,804,536 | -0.00(-0.03%) |
Apr 09, 2015 | 4.759 | 4.779 | 4.718 | 4.734 | 2,467,624 | -0.03(-0.55%) |
Apr 08, 2015 | 4.729 | 4.765 | 4.709 | 4.760 | 2,404,192 | +0.03(+0.69%) |
Apr 07, 2015 | 4.771 | 4.780 | 4.721 | 4.728 | 1,828,400 | -0.04(-0.79%) |
Apr 06, 2015 | 4.702 | 4.769 | 4.672 | 4.765 | 3,346,104 | +0.05(+1.17%) |
Apr 02, 2015 | 4.704 | 4.710 | 4.710 | 4.710 | 2,600,000 | +0.02(+0.35%) |
Apr 01, 2015 | 4.697 | 4.713 | 4.640 | 4.694 | 2,597,560 | -0.00(-0.05%) |
Mar 31, 2015 | 4.673 | 4.703 | 4.644 | 4.696 | 4,007,464 | +0.01(+0.19%) |
Mar 30, 2015 | 4.669 | 4.697 | 4.651 | 4.688 | 2,623,736 | +0.04(+0.83%) |
Mar 27, 2015 | 4.595 | 4.652 | 4.582 | 4.649 | 1,889,080 | +0.05(+1.20%) |
Mar 26, 2015 | 4.548 | 4.616 | 4.524 | 4.594 | 1,987,864 | +0.02(+0.38%) |
Mar 25, 2015 | 4.683 | 4.719 | 4.575 | 4.576 | 2,949,048 | -0.11(-2.27%) |
Mar 24, 2015 | 4.697 | 4.704 | 4.655 | 4.683 | 2,005,208 | -0.01(-0.19%) |
Mar 23, 2015 | 4.729 | 4.730 | 4.684 | 4.691 | 2,481,992 | -0.03(-0.71%) |
Mar 20, 2015 | 4.685 | 4.732 | 4.634 | 4.725 | 6,712,128 | +0.05(+1.15%) |
Mar 19, 2015 | 4.669 | 4.674 | 4.629 | 4.671 | 2,466,760 | +0.00(+0.05%) |
Mar 18, 2015 | 4.662 | 4.692 | 4.619 | 4.669 | 2,436,528 | -0.01(-0.16%) |
Mar 17, 2015 | 4.706 | 4.713 | 4.662 | 4.676 | 3,140,744 | -0.04(-0.85%) |
Mar 16, 2015 | 4.666 | 4.723 | 4.654 | 4.716 | 3,184,488 | +0.06(+1.21%) |
Mar 13, 2015 | 4.673 | 4.673 | 4.599 | 4.660 | 2,899,680 | -0.00(-0.11%) |
Mar 12, 2015 | 4.629 | 4.679 | 4.607 | 4.665 | 1,908,496 | +0.06(+1.39%) |
Mar 11, 2015 | 4.606 | 4.606 | 4.537 | 4.601 | 3,418,920 | +0.02(+0.35%) |
Mar 10, 2015 | 4.631 | 4.700 | 4.574 | 4.585 | 1,777,672 | -0.07(-1.45%) |
Mar 09, 2015 | 4.666 | 4.685 | 4.644 | 4.652 | 3,223,144 | +0.00(+0.00%) |
Mar 06, 2015 | 4.644 | 4.674 | 4.591 | 4.652 | 3,723,992 | -0.01(-0.13%) |
Mar 05, 2015 | 4.655 | 4.665 | 4.622 | 4.659 | 1,826,232 | +0.00(+0.00%) |
Mar 04, 2015 | 4.734 | 4.734 | 4.641 | 4.659 | 2,061,872 | -0.07(-1.58%) |
Mar 03, 2015 | 4.761 | 4.776 | 4.724 | 4.734 | 2,484,952 | -0.03(-0.58%) |