Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.210 | 4.250 | 4.175 | 4.250 | 128,841 | +0.02(+0.47%) |
Apr 29, 2015 | 4.180 | 4.260 | 4.155 | 4.230 | 141,195 | +0.07(+1.68%) |
Apr 28, 2015 | 4.200 | 4.250 | 4.140 | 4.160 | 54,142 | -0.05(-1.19%) |
Apr 27, 2015 | 4.250 | 4.250 | 4.100 | 4.210 | 154,515 | -0.04(-0.94%) |
Apr 24, 2015 | 4.260 | 4.280 | 4.200 | 4.250 | 71,895 | +0.05(+1.19%) |
Apr 23, 2015 | 4.130 | 4.230 | 4.130 | 4.200 | 109,545 | +0.10(+2.44%) |
Apr 22, 2015 | 4.160 | 4.180 | 4.100 | 4.100 | 75,491 | -0.09(-2.15%) |
Apr 21, 2015 | 4.270 | 4.320 | 4.180 | 4.190 | 88,123 | -0.08(-1.87%) |
Apr 20, 2015 | 4.270 | 4.310 | 4.260 | 4.270 | 119,549 | -0.01(-0.23%) |
Apr 17, 2015 | 4.300 | 4.320 | 4.271 | 4.280 | 93,724 | -0.05(-1.15%) |
Apr 16, 2015 | 4.400 | 4.425 | 4.300 | 4.330 | 108,773 | -0.07(-1.59%) |
Apr 15, 2015 | 4.230 | 4.440 | 4.150 | 4.400 | 172,095 | +0.23(+5.52%) |
Apr 14, 2015 | 3.930 | 4.170 | 3.910 | 4.170 | 145,799 | +0.24(+6.11%) |
Apr 13, 2015 | 3.840 | 3.930 | 3.816 | 3.930 | 119,654 | +0.07(+1.81%) |
Apr 10, 2015 | 3.810 | 3.880 | 3.810 | 3.860 | 85,873 | +0.04(+1.05%) |
Apr 09, 2015 | 3.880 | 3.880 | 3.780 | 3.820 | 162,109 | -0.05(-1.29%) |
Apr 08, 2015 | 3.980 | 4.000 | 3.850 | 3.870 | 163,363 | -0.13(-3.25%) |
Apr 07, 2015 | 3.940 | 4.130 | 3.940 | 4.000 | 146,491 | +0.03(+0.76%) |
Apr 06, 2015 | 3.930 | 4.000 | 3.920 | 3.970 | 131,579 | +0.07(+1.79%) |
Apr 02, 2015 | 3.940 | 3.900 | 3.900 | 3.900 | 132,000 | -0.04(-1.02%) |
Apr 01, 2015 | 3.870 | 3.980 | 3.800 | 3.940 | 139,899 | +0.11(+2.87%) |
Mar 31, 2015 | 3.820 | 3.900 | 3.740 | 3.830 | 294,911 | -0.03(-0.78%) |
Mar 30, 2015 | 3.840 | 3.940 | 3.780 | 3.860 | 133,688 | +0.00(+0.00%) |
Mar 27, 2015 | 4.040 | 4.040 | 3.800 | 3.860 | 163,667 | -0.19(-4.69%) |
Mar 26, 2015 | 3.910 | 4.231 | 3.910 | 4.050 | 271,924 | +0.22(+5.74%) |
Mar 25, 2015 | 3.820 | 3.900 | 3.749 | 3.830 | 192,321 | +0.02(+0.52%) |
Mar 24, 2015 | 3.850 | 4.030 | 3.800 | 3.810 | 218,889 | -0.04(-1.04%) |
Mar 23, 2015 | 3.740 | 3.900 | 3.720 | 3.850 | 205,347 | +0.09(+2.39%) |
Mar 20, 2015 | 3.830 | 3.900 | 3.710 | 3.760 | 175,928 | -0.03(-0.79%) |
Mar 19, 2015 | 3.750 | 3.900 | 3.650 | 3.790 | 226,973 | -0.02(-0.52%) |
Mar 18, 2015 | 3.770 | 3.900 | 3.620 | 3.810 | 379,277 | +0.00(+0.00%) |
Mar 17, 2015 | 4.000 | 4.010 | 3.745 | 3.810 | 570,337 | -0.24(-5.93%) |
Mar 16, 2015 | 4.360 | 4.410 | 4.010 | 4.050 | 702,374 | -0.56(-12.15%) |
Mar 13, 2015 | 4.700 | 4.740 | 4.600 | 4.610 | 125,270 | -0.08(-1.71%) |
Mar 12, 2015 | 4.620 | 4.820 | 4.620 | 4.690 | 152,455 | +0.07(+1.52%) |
Mar 11, 2015 | 4.620 | 4.780 | 4.610 | 4.620 | 112,211 | -0.01(-0.22%) |
Mar 10, 2015 | 4.750 | 4.800 | 4.600 | 4.630 | 255,934 | -0.16(-3.34%) |
Mar 09, 2015 | 4.980 | 5.001 | 4.780 | 4.790 | 245,730 | -0.18(-3.62%) |
Mar 06, 2015 | 4.980 | 5.160 | 4.960 | 4.970 | 242,658 | -0.03(-0.60%) |
Mar 05, 2015 | 5.100 | 5.190 | 4.990 | 5.000 | 470,918 | -0.06(-1.19%) |
Mar 04, 2015 | 5.380 | 5.410 | 5.010 | 5.060 | 616,906 | -0.35(-6.47%) |
Mar 03, 2015 | 5.410 | 5.590 | 5.390 | 5.410 | 248,153 | -0.02(-0.37%) |
Mar 02, 2015 | 5.700 | 5.700 | 5.400 | 5.430 | 277,453 | -0.31(-5.40%) |
Feb 27, 2015 | 5.980 | 5.980 | 5.690 | 5.740 | 198,600 | -0.24(-4.01%) |
Feb 26, 2015 | 5.890 | 6.000 | 5.800 | 5.980 | 136,315 | +0.09(+1.53%) |
Feb 25, 2015 | 6.140 | 6.150 | 5.770 | 5.890 | 463,006 | -0.58(-8.96%) |
Feb 24, 2015 | 6.780 | 6.840 | 6.410 | 6.470 | 313,241 | -0.30(-4.43%) |
Feb 23, 2015 | 6.750 | 6.780 | 6.621 | 6.770 | 262,757 | +0.00(+0.00%) |
Feb 20, 2015 | 6.790 | 6.800 | 6.640 | 6.770 | 265,537 | +0.02(+0.30%) |
Feb 19, 2015 | 6.160 | 6.790 | 6.150 | 6.750 | 356,623 | +0.23(+3.53%) |
Feb 18, 2015 | 6.230 | 6.520 | 6.180 | 6.520 | 324,942 | +0.30(+4.82%) |
Feb 17, 2015 | 5.890 | 6.240 | 5.770 | 6.220 | 422,847 | +0.37(+6.32%) |
Feb 13, 2015 | 5.640 | 5.850 | 5.850 | 5.850 | 771,100 | +0.26(+4.65%) |
Feb 12, 2015 | 5.570 | 5.640 | 5.520 | 5.590 | 179,798 | +0.05(+0.90%) |
Feb 11, 2015 | 5.490 | 5.590 | 5.390 | 5.540 | 212,755 | -0.03(-0.54%) |
Feb 10, 2015 | 5.580 | 5.630 | 5.440 | 5.570 | 214,726 | -0.02(-0.36%) |
Feb 09, 2015 | 5.420 | 5.610 | 5.380 | 5.590 | 350,848 | +0.15(+2.76%) |
Feb 06, 2015 | 5.400 | 5.630 | 5.400 | 5.440 | 196,917 | +0.04(+0.74%) |
Feb 05, 2015 | 5.300 | 5.420 | 5.240 | 5.400 | 283,944 | +0.18(+3.45%) |
Feb 04, 2015 | 5.240 | 5.270 | 5.100 | 5.220 | 311,736 | -0.21(-3.87%) |
Feb 03, 2015 | 5.280 | 5.700 | 5.280 | 5.430 | 414,348 | +0.22(+4.22%) |