Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.203 | 5.225 | 5.166 | 5.181 | 3,894,995 | -0.03(-0.56%) |
Apr 29, 2015 | 5.239 | 5.239 | 5.196 | 5.210 | 3,604,945 | -0.07(-1.24%) |
Apr 28, 2015 | 5.239 | 5.283 | 5.225 | 5.276 | 3,966,772 | -0.01(-0.28%) |
Apr 27, 2015 | 5.261 | 5.312 | 5.254 | 5.290 | 2,669,115 | +0.03(+0.55%) |
Apr 24, 2015 | 5.254 | 5.269 | 5.225 | 5.261 | 3,528,021 | +0.00(+0.00%) |
Apr 23, 2015 | 5.247 | 5.269 | 5.225 | 5.261 | 5,161,862 | -0.11(-2.04%) |
Apr 22, 2015 | 5.371 | 5.407 | 5.342 | 5.371 | 3,288,616 | +0.19(+3.66%) |
Apr 21, 2015 | 5.232 | 5.239 | 5.174 | 5.181 | 5,757,036 | +0.12(+2.45%) |
Apr 20, 2015 | 5.079 | 5.086 | 5.050 | 5.057 | 1,375,830 | +0.04(+0.87%) |
Apr 17, 2015 | 4.999 | 5.020 | 4.991 | 5.013 | 2,112,971 | +0.08(+1.63%) |
Apr 16, 2015 | 4.911 | 4.947 | 4.904 | 4.933 | 2,329,895 | +0.10(+2.11%) |
Apr 15, 2015 | 4.816 | 4.845 | 4.816 | 4.831 | 2,049,585 | +0.04(+0.76%) |
Apr 14, 2015 | 4.765 | 4.794 | 4.765 | 4.794 | 2,215,863 | +0.09(+1.86%) |
Apr 13, 2015 | 4.721 | 4.721 | 4.692 | 4.707 | 4,506,845 | -0.07(-1.38%) |
Apr 10, 2015 | 4.765 | 4.794 | 4.758 | 4.772 | 1,515,200 | -0.02(-0.46%) |
Apr 09, 2015 | 4.780 | 4.802 | 4.750 | 4.794 | 1,918,459 | -0.03(-0.61%) |
Apr 08, 2015 | 4.860 | 4.882 | 4.803 | 4.823 | 2,751,949 | -0.01(-0.15%) |
Apr 07, 2015 | 4.816 | 4.860 | 4.809 | 4.831 | 9,551,176 | +0.09(+1.85%) |
Apr 06, 2015 | 4.692 | 4.765 | 4.680 | 4.743 | 2,536,332 | +0.03(+0.62%) |
Apr 02, 2015 | 4.714 | 4.714 | 4.714 | 4.714 | 720,276 | +0.11(+2.38%) |
Apr 01, 2015 | 4.605 | 4.612 | 4.583 | 4.605 | 680,920 | +0.07(+1.45%) |
Mar 31, 2015 | 4.539 | 4.553 | 4.524 | 4.539 | 2,188,292 | -0.10(-2.20%) |
Mar 30, 2015 | 4.641 | 4.656 | 4.626 | 4.641 | 1,437,858 | +0.00(+0.00%) |
Mar 27, 2015 | 4.619 | 4.641 | 4.605 | 4.641 | 867,912 | -0.04(-0.93%) |
Mar 26, 2015 | 4.678 | 4.707 | 4.652 | 4.685 | 2,215,342 | -0.05(-1.08%) |
Mar 25, 2015 | 4.787 | 4.787 | 4.729 | 4.736 | 752,516 | -0.05(-1.07%) |
Mar 24, 2015 | 4.780 | 4.809 | 4.765 | 4.787 | 755,576 | -0.01(-0.15%) |
Mar 23, 2015 | 4.809 | 4.816 | 4.794 | 4.794 | 1,023,757 | -0.03(-0.61%) |
Mar 20, 2015 | 4.794 | 4.838 | 4.787 | 4.823 | 790,218 | +0.09(+2.01%) |
Mar 19, 2015 | 4.758 | 4.758 | 4.718 | 4.729 | 1,214,523 | -0.15(-2.99%) |
Mar 18, 2015 | 4.853 | 4.904 | 4.823 | 4.875 | 2,069,594 | +0.09(+1.83%) |
Mar 17, 2015 | 4.780 | 4.794 | 4.750 | 4.787 | 2,458,775 | -0.04(-0.76%) |
Mar 16, 2015 | 4.845 | 4.860 | 4.823 | 4.823 | 1,886,891 | +0.07(+1.38%) |
Mar 13, 2015 | 4.750 | 4.758 | 4.729 | 4.758 | 1,313,582 | +0.04(+0.77%) |
Mar 12, 2015 | 4.678 | 4.721 | 4.678 | 4.721 | 1,377,712 | +0.19(+4.19%) |
Mar 11, 2015 | 4.524 | 4.553 | 4.510 | 4.532 | 1,091,827 | +0.01(+0.32%) |
Mar 10, 2015 | 4.546 | 4.550 | 4.506 | 4.517 | 2,219,058 | -0.20(-4.33%) |
Mar 09, 2015 | 4.699 | 4.743 | 4.692 | 4.721 | 1,916,550 | +0.04(+0.78%) |
Mar 06, 2015 | 4.699 | 4.736 | 4.678 | 4.685 | 1,741,654 | +0.05(+1.10%) |
Mar 05, 2015 | 4.641 | 4.648 | 4.626 | 4.634 | 1,184,267 | +0.07(+1.44%) |
Mar 04, 2015 | 4.546 | 4.568 | 4.524 | 4.568 | 2,443,042 | -0.05(-1.11%) |
Mar 03, 2015 | 4.626 | 4.634 | 4.605 | 4.619 | 1,553,144 | -0.09(-1.86%) |
Mar 02, 2015 | 4.692 | 4.707 | 4.678 | 4.707 | 2,059,178 | -0.06(-1.23%) |
Feb 27, 2015 | 4.772 | 4.780 | 4.758 | 4.765 | 1,749,209 | -0.06(-1.21%) |
Feb 26, 2015 | 4.794 | 4.849 | 4.780 | 4.823 | 3,407,679 | +0.12(+2.64%) |
Feb 25, 2015 | 4.663 | 4.707 | 4.663 | 4.699 | 980,336 | +0.06(+1.26%) |
Feb 24, 2015 | 4.626 | 4.656 | 4.605 | 4.641 | 2,088,991 | -0.01(-0.31%) |
Feb 23, 2015 | 4.626 | 4.663 | 4.612 | 4.656 | 4,028,040 | -0.09(-1.85%) |
Feb 20, 2015 | 4.707 | 4.758 | 4.699 | 4.743 | 3,653,543 | +0.01(+0.15%) |
Feb 19, 2015 | 4.714 | 4.736 | 4.685 | 4.736 | 4,229,872 | +0.14(+3.02%) |
Feb 18, 2015 | 4.575 | 4.612 | 4.561 | 4.597 | 2,914,561 | +0.14(+3.11%) |
Feb 17, 2015 | 4.429 | 4.466 | 4.422 | 4.459 | 2,714,731 | +0.07(+1.66%) |
Feb 13, 2015 | 4.364 | 4.386 | 4.386 | 4.386 | 3,377,598 | +0.09(+2.21%) |
Feb 12, 2015 | 4.283 | 4.298 | 4.269 | 4.291 | 2,487,845 | +0.07(+1.73%) |
Feb 11, 2015 | 4.218 | 4.218 | 4.196 | 4.218 | 2,597,698 | -0.01(-0.34%) |
Feb 10, 2015 | 4.203 | 4.232 | 4.196 | 4.232 | 954,798 | +0.06(+1.40%) |
Feb 09, 2015 | 4.174 | 4.196 | 4.167 | 4.174 | 2,579,002 | +0.01(+0.18%) |
Feb 06, 2015 | 4.159 | 4.203 | 4.159 | 4.167 | 2,143,273 | +0.02(+0.53%) |
Feb 05, 2015 | 4.057 | 4.159 | 4.094 | 4.145 | 3,538,912 | +0.09(+2.16%) |
Feb 04, 2015 | 4.043 | 4.094 | 4.035 | 4.057 | 3,211,431 | +0.12(+3.15%) |
Feb 03, 2015 | 3.882 | 3.981 | 3.882 | 3.933 | 2,962,048 | +0.03(+0.75%) |