Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.280 | 4.300 | 4.200 | 4.230 | 35,453 | -0.05(-1.17%) |
Apr 29, 2015 | 4.270 | 4.300 | 4.270 | 4.280 | 17,735 | +0.01(+0.23%) |
Apr 28, 2015 | 4.280 | 4.340 | 4.270 | 4.270 | 30,065 | +0.01(+0.23%) |
Apr 27, 2015 | 4.500 | 4.500 | 4.260 | 4.260 | 61,803 | -0.24(-5.33%) |
Apr 24, 2015 | 4.534 | 4.534 | 4.400 | 4.500 | 33,358 | +0.01(+0.22%) |
Apr 23, 2015 | 4.471 | 4.510 | 4.470 | 4.490 | 5,308 | +0.02(+0.45%) |
Apr 22, 2015 | 4.390 | 4.480 | 4.383 | 4.470 | 6,068 | +0.08(+1.82%) |
Apr 21, 2015 | 4.400 | 4.420 | 4.380 | 4.390 | 9,076 | -0.02(-0.37%) |
Apr 20, 2015 | 4.400 | 4.530 | 4.400 | 4.406 | 21,029 | -0.00(-0.09%) |
Apr 17, 2015 | 4.420 | 4.520 | 4.400 | 4.410 | 4,600 | -0.02(-0.45%) |
Apr 16, 2015 | 4.420 | 4.551 | 4.410 | 4.430 | 21,116 | -0.03(-0.67%) |
Apr 15, 2015 | 4.410 | 4.500 | 4.410 | 4.460 | 10,838 | +0.04(+0.90%) |
Apr 14, 2015 | 4.480 | 4.560 | 4.399 | 4.420 | 39,311 | -0.03(-0.67%) |
Apr 13, 2015 | 4.610 | 4.610 | 4.450 | 4.450 | 28,410 | -0.16(-3.47%) |
Apr 10, 2015 | 4.550 | 4.620 | 4.550 | 4.610 | 3,066 | +0.03(+0.66%) |
Apr 09, 2015 | 4.600 | 4.600 | 4.560 | 4.580 | 6,327 | +0.01(+0.20%) |
Apr 08, 2015 | 4.599 | 4.600 | 4.550 | 4.571 | 18,010 | +0.01(+0.24%) |
Apr 07, 2015 | 4.670 | 4.670 | 4.550 | 4.560 | 20,777 | -0.09(-1.94%) |
Apr 06, 2015 | 4.610 | 4.676 | 4.590 | 4.650 | 17,759 | -0.01(-0.21%) |
Apr 02, 2015 | 4.700 | 4.660 | 4.660 | 4.660 | 18,600 | -0.03(-0.64%) |
Apr 01, 2015 | 4.700 | 4.700 | 4.660 | 4.690 | 9,199 | +0.00(+0.00%) |
Mar 31, 2015 | 4.700 | 4.700 | 4.680 | 4.690 | 14,085 | -0.01(-0.21%) |
Mar 30, 2015 | 4.680 | 4.750 | 4.600 | 4.700 | 25,279 | +0.02(+0.43%) |
Mar 27, 2015 | 4.610 | 4.780 | 4.470 | 4.680 | 40,726 | +0.07(+1.50%) |
Mar 26, 2015 | 4.670 | 4.690 | 4.610 | 4.611 | 17,021 | -0.04(-0.84%) |
Mar 25, 2015 | 4.700 | 4.789 | 4.650 | 4.650 | 10,733 | -0.09(-1.92%) |
Mar 24, 2015 | 4.570 | 4.780 | 4.570 | 4.741 | 23,728 | +0.24(+5.36%) |
Mar 23, 2015 | 4.600 | 4.670 | 4.500 | 4.500 | 32,088 | -0.06(-1.32%) |
Mar 20, 2015 | 4.650 | 4.660 | 4.560 | 4.560 | 113,192 | -0.04(-0.87%) |
Mar 19, 2015 | 4.600 | 4.730 | 4.600 | 4.600 | 28,765 | -0.04(-0.86%) |
Mar 18, 2015 | 4.700 | 4.730 | 4.510 | 4.640 | 18,488 | -0.10(-2.11%) |
Mar 17, 2015 | 4.710 | 4.777 | 4.600 | 4.740 | 22,660 | -0.01(-0.21%) |
Mar 16, 2015 | 4.840 | 4.846 | 4.530 | 4.750 | 27,105 | -0.08(-1.66%) |
Mar 13, 2015 | 4.800 | 4.837 | 4.730 | 4.830 | 21,292 | -0.01(-0.21%) |
Mar 12, 2015 | 4.860 | 4.870 | 4.793 | 4.840 | 20,851 | -0.01(-0.21%) |
Mar 11, 2015 | 4.818 | 4.900 | 4.793 | 4.850 | 82,420 | -0.01(-0.21%) |
Mar 10, 2015 | 4.900 | 4.930 | 4.860 | 4.860 | 31,410 | -0.04(-0.82%) |
Mar 09, 2015 | 4.910 | 4.940 | 4.800 | 4.900 | 47,984 | -0.05(-1.01%) |
Mar 06, 2015 | 4.900 | 4.990 | 4.900 | 4.950 | 36,677 | +0.02(+0.41%) |
Mar 05, 2015 | 4.910 | 5.000 | 4.910 | 4.930 | 41,898 | -0.01(-0.20%) |
Mar 04, 2015 | 4.810 | 4.960 | 4.810 | 4.940 | 35,146 | +0.13(+2.70%) |
Mar 03, 2015 | 4.800 | 4.880 | 4.800 | 4.810 | 13,619 | -0.02(-0.41%) |
Mar 02, 2015 | 4.880 | 4.920 | 4.754 | 4.830 | 66,232 | -0.04(-0.82%) |
Feb 27, 2015 | 4.770 | 4.870 | 4.740 | 4.870 | 83,040 | +0.11(+2.31%) |
Feb 26, 2015 | 4.640 | 4.770 | 4.630 | 4.760 | 83,323 | +0.12(+2.59%) |
Feb 25, 2015 | 4.730 | 4.760 | 4.550 | 4.640 | 51,063 | -0.07(-1.49%) |
Feb 24, 2015 | 4.714 | 4.770 | 4.700 | 4.710 | 39,129 | -0.06(-1.26%) |
Feb 23, 2015 | 4.740 | 4.790 | 4.700 | 4.770 | 36,800 | +0.06(+1.27%) |
Feb 20, 2015 | 4.690 | 4.800 | 4.620 | 4.710 | 141,305 | +0.12(+2.61%) |
Feb 19, 2015 | 4.550 | 4.670 | 4.520 | 4.590 | 42,655 | +0.01(+0.22%) |
Feb 18, 2015 | 4.600 | 4.690 | 4.550 | 4.580 | 77,259 | -0.04(-0.87%) |
Feb 17, 2015 | 4.590 | 4.640 | 4.510 | 4.620 | 86,406 | +0.09(+1.99%) |
Feb 13, 2015 | 4.510 | 4.530 | 4.530 | 4.530 | 32,700 | +0.05(+1.12%) |
Feb 12, 2015 | 4.500 | 4.630 | 4.460 | 4.480 | 102,381 | +0.02(+0.45%) |
Feb 11, 2015 | 4.490 | 4.600 | 4.400 | 4.460 | 128,323 | -0.05(-1.11%) |
Feb 10, 2015 | 4.360 | 4.600 | 4.330 | 4.510 | 138,284 | +0.20(+4.64%) |
Feb 09, 2015 | 4.360 | 4.500 | 4.302 | 4.310 | 76,531 | -0.09(-2.05%) |
Feb 06, 2015 | 4.310 | 4.510 | 4.310 | 4.400 | 28,393 | +0.09(+2.09%) |
Feb 05, 2015 | 4.380 | 4.450 | 4.310 | 4.310 | 28,154 | +0.00(+0.00%) |
Feb 04, 2015 | 4.330 | 4.490 | 4.310 | 4.310 | 34,065 | -0.06(-1.37%) |
Feb 03, 2015 | 4.360 | 4.400 | 4.310 | 4.370 | 23,539 | +0.10(+2.34%) |