Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.402 | 4.444 | 4.305 | 4.326 | 792,600 | -0.10(-2.34%) |
Apr 29, 2015 | 4.395 | 4.492 | 4.354 | 4.430 | 811,757 | +0.02(+0.47%) |
Apr 28, 2015 | 4.388 | 4.437 | 4.361 | 4.409 | 383,071 | +0.01(+0.16%) |
Apr 27, 2015 | 4.298 | 4.444 | 4.284 | 4.402 | 730,360 | +0.10(+2.42%) |
Apr 24, 2015 | 4.326 | 4.374 | 4.264 | 4.298 | 594,508 | -0.02(-0.48%) |
Apr 23, 2015 | 4.291 | 4.374 | 4.271 | 4.319 | 530,660 | +0.00(+0.00%) |
Apr 22, 2015 | 4.319 | 4.395 | 4.278 | 4.319 | 535,361 | +0.00(+0.00%) |
Apr 21, 2015 | 4.368 | 4.395 | 4.291 | 4.319 | 510,006 | -0.04(-0.95%) |
Apr 20, 2015 | 4.222 | 4.416 | 4.215 | 4.361 | 818,035 | +0.15(+3.62%) |
Apr 17, 2015 | 4.257 | 4.257 | 4.174 | 4.208 | 953,345 | -0.05(-1.14%) |
Apr 16, 2015 | 4.291 | 4.361 | 4.257 | 4.257 | 1,324,003 | -0.03(-0.81%) |
Apr 15, 2015 | 4.222 | 4.374 | 4.208 | 4.291 | 3,033,710 | +0.09(+2.14%) |
Apr 14, 2015 | 4.236 | 4.236 | 4.181 | 4.201 | 810,539 | -0.02(-0.49%) |
Apr 13, 2015 | 4.312 | 4.319 | 4.222 | 4.222 | 3,139,879 | +0.01(+0.16%) |
Apr 10, 2015 | 4.208 | 4.236 | 4.181 | 4.215 | 419,008 | -0.01(-0.16%) |
Apr 09, 2015 | 4.250 | 4.250 | 4.205 | 4.222 | 585,660 | -0.03(-0.65%) |
Apr 08, 2015 | 4.264 | 4.298 | 4.236 | 4.250 | 381,339 | -0.01(-0.32%) |
Apr 07, 2015 | 4.243 | 4.298 | 4.229 | 4.264 | 982,467 | -0.01(-0.16%) |
Apr 06, 2015 | 4.194 | 4.278 | 4.181 | 4.271 | 633,732 | +0.06(+1.48%) |
Apr 02, 2015 | 4.208 | 4.208 | 4.208 | 4.208 | 451,486 | +0.04(+1.00%) |
Apr 01, 2015 | 4.229 | 4.243 | 4.167 | 4.167 | 565,955 | -0.07(-1.63%) |
Mar 31, 2015 | 4.264 | 4.278 | 4.208 | 4.236 | 567,387 | -0.06(-1.45%) |
Mar 30, 2015 | 4.347 | 4.366 | 4.278 | 4.298 | 361,959 | -0.05(-1.11%) |
Mar 27, 2015 | 4.278 | 4.381 | 4.257 | 4.347 | 598,231 | +0.06(+1.45%) |
Mar 26, 2015 | 4.402 | 4.409 | 4.264 | 4.284 | 891,560 | -0.09(-2.06%) |
Mar 25, 2015 | 4.464 | 4.485 | 4.368 | 4.374 | 492,524 | -0.08(-1.86%) |
Mar 24, 2015 | 4.437 | 4.499 | 4.381 | 4.457 | 1,005,168 | -0.05(-1.08%) |
Mar 23, 2015 | 4.437 | 4.534 | 4.437 | 4.506 | 462,986 | +0.10(+2.20%) |
Mar 20, 2015 | 4.568 | 4.624 | 4.409 | 4.409 | 895,100 | -0.11(-2.45%) |
Mar 19, 2015 | 4.464 | 4.554 | 4.444 | 4.520 | 704,026 | +0.02(+0.46%) |
Mar 18, 2015 | 4.457 | 4.513 | 4.395 | 4.499 | 436,622 | +0.01(+0.15%) |
Mar 17, 2015 | 4.395 | 4.492 | 4.354 | 4.492 | 370,652 | +0.08(+1.88%) |
Mar 16, 2015 | 4.478 | 4.513 | 4.333 | 4.409 | 799,187 | -0.08(-1.70%) |
Mar 13, 2015 | 4.478 | 4.561 | 4.430 | 4.485 | 629,358 | -0.03(-0.77%) |
Mar 12, 2015 | 4.520 | 4.568 | 4.437 | 4.520 | 436,083 | +0.01(+0.15%) |
Mar 11, 2015 | 4.506 | 4.527 | 4.444 | 4.513 | 299,245 | +0.01(+0.31%) |
Mar 10, 2015 | 4.485 | 4.513 | 4.430 | 4.499 | 638,755 | -0.03(-0.76%) |
Mar 09, 2015 | 4.554 | 4.561 | 4.395 | 4.534 | 741,781 | +0.03(+0.77%) |
Mar 06, 2015 | 4.575 | 4.637 | 4.444 | 4.499 | 404,329 | -0.08(-1.81%) |
Mar 05, 2015 | 4.762 | 4.817 | 4.561 | 4.582 | 644,716 | -0.23(-4.75%) |
Mar 04, 2015 | 4.541 | 4.845 | 4.783 | 4.811 | 800,052 | +0.03(+0.58%) |
Mar 03, 2015 | 4.859 | 4.900 | 4.748 | 4.783 | 611,302 | -0.08(-1.57%) |
Mar 02, 2015 | 4.790 | 4.904 | 4.748 | 4.859 | 494,904 | +0.06(+1.30%) |
Feb 27, 2015 | 4.811 | 4.866 | 4.797 | 4.797 | 435,591 | -0.03(-0.57%) |
Feb 26, 2015 | 4.845 | 4.866 | 4.790 | 4.824 | 446,039 | -0.02(-0.43%) |
Feb 25, 2015 | 4.672 | 4.866 | 4.589 | 4.845 | 489,078 | +0.02(+0.43%) |
Feb 24, 2015 | 4.880 | 4.900 | 4.744 | 4.824 | 735,701 | -0.03(-0.57%) |
Feb 23, 2015 | 4.984 | 4.984 | 4.845 | 4.852 | 388,224 | -0.15(-3.04%) |
Feb 20, 2015 | 4.880 | 5.011 | 4.880 | 5.004 | 599,425 | +0.03(+0.70%) |
Feb 19, 2015 | 4.984 | 5.004 | 4.921 | 4.970 | 532,425 | -0.03(-0.69%) |
Feb 18, 2015 | 4.949 | 5.060 | 4.949 | 5.004 | 483,296 | +0.01(+0.28%) |
Feb 17, 2015 | 4.997 | 5.018 | 4.942 | 4.990 | 280,571 | -0.02(-0.41%) |
Feb 13, 2015 | 4.928 | 5.011 | 5.011 | 5.011 | 820,332 | +0.12(+2.40%) |
Feb 12, 2015 | 4.894 | 4.935 | 4.804 | 4.894 | 414,929 | +0.07(+1.43%) |
Feb 11, 2015 | 4.866 | 4.866 | 4.741 | 4.824 | 461,122 | -0.06(-1.13%) |
Feb 10, 2015 | 4.838 | 4.887 | 4.783 | 4.880 | 579,915 | +0.06(+1.29%) |
Feb 09, 2015 | 4.762 | 4.862 | 4.714 | 4.817 | 904,401 | +0.05(+1.02%) |
Feb 06, 2015 | 4.907 | 4.942 | 4.759 | 4.769 | 567,532 | -0.15(-2.96%) |
Feb 05, 2015 | 4.935 | 4.997 | 4.873 | 4.914 | 787,457 | +0.02(+0.42%) |
Feb 04, 2015 | 4.949 | 4.984 | 4.845 | 4.894 | 1,048,852 | -0.08(-1.67%) |
Feb 03, 2015 | 4.610 | 5.046 | 4.596 | 4.977 | 1,338,056 | +0.39(+8.45%) |