Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.270 | 4.400 | 3.950 | 3.960 | 209,964 | -0.34(-7.91%) |
May 28, 2015 | 3.850 | 4.415 | 3.750 | 4.300 | 461,408 | +0.59(+15.90%) |
May 27, 2015 | 3.700 | 3.740 | 3.550 | 3.710 | 99,600 | +0.00(+0.00%) |
May 26, 2015 | 3.650 | 3.740 | 3.480 | 3.710 | 127,849 | +0.03(+0.82%) |
May 22, 2015 | 3.530 | 3.680 | 3.680 | 3.680 | 140,000 | +0.16(+4.55%) |
May 21, 2015 | 3.490 | 3.580 | 3.413 | 3.520 | 130,332 | +0.04(+1.15%) |
May 20, 2015 | 3.480 | 3.628 | 3.390 | 3.480 | 113,023 | -0.07(-1.97%) |
May 19, 2015 | 3.570 | 3.740 | 3.390 | 3.550 | 119,106 | +0.00(+0.00%) |
May 18, 2015 | 3.620 | 3.738 | 3.370 | 3.550 | 110,552 | -0.05(-1.39%) |
May 15, 2015 | 3.520 | 3.858 | 3.380 | 3.600 | 144,446 | +0.06(+1.69%) |
May 14, 2015 | 3.320 | 3.570 | 3.320 | 3.540 | 252,268 | +0.18(+5.36%) |
May 13, 2015 | 3.240 | 3.380 | 3.240 | 3.360 | 121,897 | +0.10(+3.07%) |
May 12, 2015 | 3.340 | 3.380 | 3.050 | 3.260 | 239,601 | -0.05(-1.51%) |
May 11, 2015 | 3.990 | 3.990 | 3.305 | 3.310 | 396,742 | -0.81(-19.66%) |
May 08, 2015 | 4.100 | 4.160 | 4.000 | 4.120 | 66,587 | +0.07(+1.73%) |
May 07, 2015 | 4.200 | 4.200 | 4.030 | 4.050 | 66,003 | -0.12(-2.88%) |
May 06, 2015 | 4.170 | 4.200 | 4.020 | 4.170 | 61,462 | +0.06(+1.46%) |
May 05, 2015 | 4.050 | 4.160 | 4.050 | 4.110 | 119,058 | +0.05(+1.23%) |
May 04, 2015 | 4.130 | 4.220 | 4.020 | 4.060 | 112,132 | -0.09(-2.17%) |
May 01, 2015 | 4.400 | 4.490 | 4.120 | 4.150 | 97,323 | -0.24(-5.47%) |
Apr 30, 2015 | 4.450 | 4.720 | 4.340 | 4.390 | 210,972 | -0.01(-0.23%) |
Apr 29, 2015 | 4.450 | 4.630 | 4.390 | 4.400 | 134,649 | -0.05(-1.12%) |
Apr 28, 2015 | 4.450 | 4.550 | 4.390 | 4.450 | 182,340 | +0.03(+0.68%) |
Apr 27, 2015 | 4.400 | 4.470 | 4.360 | 4.420 | 109,063 | +0.04(+0.91%) |
Apr 24, 2015 | 4.380 | 4.400 | 4.310 | 4.380 | 55,563 | -0.02(-0.45%) |
Apr 23, 2015 | 4.350 | 4.410 | 4.310 | 4.400 | 57,435 | +0.01(+0.23%) |
Apr 22, 2015 | 4.160 | 4.520 | 4.150 | 4.390 | 120,559 | +0.22(+5.28%) |
Apr 21, 2015 | 4.230 | 4.250 | 4.170 | 4.170 | 116,302 | -0.03(-0.71%) |
Apr 20, 2015 | 4.200 | 4.410 | 4.120 | 4.200 | 76,772 | +0.00(+0.00%) |
Apr 17, 2015 | 4.450 | 4.450 | 3.890 | 4.200 | 240,275 | -0.26(-5.83%) |
Apr 16, 2015 | 4.610 | 4.610 | 4.420 | 4.460 | 102,660 | -0.14(-3.04%) |
Apr 15, 2015 | 4.490 | 4.690 | 4.470 | 4.600 | 121,907 | +0.12(+2.68%) |
Apr 14, 2015 | 4.650 | 4.660 | 4.470 | 4.480 | 89,927 | -0.17(-3.66%) |
Apr 13, 2015 | 4.490 | 4.710 | 4.460 | 4.650 | 207,512 | +0.15(+3.33%) |
Apr 10, 2015 | 4.700 | 4.732 | 4.460 | 4.500 | 140,632 | -0.13(-2.81%) |
Apr 09, 2015 | 4.780 | 4.780 | 4.600 | 4.630 | 105,013 | -0.12(-2.53%) |
Apr 08, 2015 | 4.730 | 4.910 | 4.680 | 4.750 | 81,772 | -0.01(-0.21%) |
Apr 07, 2015 | 4.780 | 4.860 | 4.650 | 4.760 | 110,561 | -0.02(-0.42%) |
Apr 06, 2015 | 4.730 | 4.890 | 4.730 | 4.780 | 53,745 | -0.02(-0.42%) |
Apr 02, 2015 | 4.620 | 4.800 | 4.800 | 4.800 | 80,700 | +0.20(+4.35%) |
Apr 01, 2015 | 4.540 | 4.640 | 4.500 | 4.600 | 69,316 | +0.08(+1.77%) |
Mar 31, 2015 | 4.610 | 4.650 | 4.470 | 4.520 | 139,115 | -0.15(-3.21%) |
Mar 30, 2015 | 4.600 | 4.760 | 4.550 | 4.670 | 88,021 | +0.11(+2.41%) |
Mar 27, 2015 | 4.530 | 4.570 | 4.440 | 4.560 | 118,716 | +0.06(+1.33%) |
Mar 26, 2015 | 4.520 | 4.570 | 4.440 | 4.500 | 103,144 | -0.01(-0.22%) |
Mar 25, 2015 | 4.580 | 4.590 | 4.400 | 4.510 | 306,440 | -0.02(-0.44%) |
Mar 24, 2015 | 4.410 | 4.630 | 4.350 | 4.530 | 292,680 | +0.12(+2.72%) |
Mar 23, 2015 | 4.450 | 4.510 | 4.400 | 4.410 | 228,526 | -0.05(-1.12%) |
Mar 20, 2015 | 4.400 | 4.500 | 4.365 | 4.460 | 220,467 | +0.12(+2.76%) |
Mar 19, 2015 | 4.410 | 4.500 | 4.200 | 4.340 | 248,400 | -0.08(-1.81%) |
Mar 18, 2015 | 4.060 | 4.440 | 3.950 | 4.420 | 474,370 | +0.36(+8.87%) |
Mar 17, 2015 | 3.900 | 4.210 | 3.710 | 4.060 | 969,583 | +0.15(+3.84%) |
Mar 16, 2015 | 3.030 | 3.950 | 3.030 | 3.910 | 1,237,353 | +0.91(+30.33%) |
Mar 13, 2015 | 3.190 | 3.190 | 2.960 | 3.000 | 415,842 | -0.13(-4.15%) |
Mar 12, 2015 | 3.020 | 3.135 | 2.890 | 3.130 | 351,297 | +0.16(+5.39%) |
Mar 11, 2015 | 3.000 | 3.080 | 2.900 | 2.970 | 311,619 | -0.04(-1.33%) |
Mar 10, 2015 | 3.320 | 3.350 | 3.000 | 3.010 | 511,404 | -0.21(-6.52%) |
Mar 09, 2015 | 2.600 | 3.270 | 2.600 | 3.220 | 1,291,148 | +0.64(+24.81%) |
Mar 06, 2015 | 2.410 | 2.610 | 2.230 | 2.580 | 542,404 | +0.17(+7.05%) |
Mar 05, 2015 | 2.450 | 2.510 | 2.390 | 2.410 | 181,485 | -0.05(-2.03%) |
Mar 04, 2015 | 2.730 | 2.730 | 2.450 | 2.460 | 294,210 | -0.27(-9.89%) |
Mar 03, 2015 | 2.760 | 2.790 | 2.730 | 2.730 | 93,581 | -0.04(-1.44%) |