Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.970 | 4.990 | 4.860 | 4.880 | 46,596 | -0.08(-1.61%) |
Apr 29, 2015 | 4.920 | 5.000 | 4.870 | 4.960 | 42,610 | +0.04(+0.81%) |
Apr 28, 2015 | 5.010 | 5.050 | 4.920 | 4.920 | 77,745 | -0.06(-1.20%) |
Apr 27, 2015 | 4.970 | 5.070 | 4.970 | 4.980 | 53,963 | -0.01(-0.20%) |
Apr 24, 2015 | 5.019 | 5.030 | 4.920 | 4.990 | 48,945 | +0.00(+0.00%) |
Apr 23, 2015 | 4.900 | 5.030 | 4.900 | 4.990 | 53,346 | +0.01(+0.20%) |
Apr 22, 2015 | 4.940 | 5.090 | 4.940 | 4.980 | 59,385 | +0.00(+0.00%) |
Apr 21, 2015 | 4.940 | 5.020 | 4.940 | 4.980 | 27,219 | +0.03(+0.61%) |
Apr 20, 2015 | 5.030 | 5.030 | 4.950 | 4.950 | 34,633 | -0.02(-0.40%) |
Apr 17, 2015 | 4.810 | 5.010 | 4.760 | 4.970 | 57,580 | +0.11(+2.26%) |
Apr 16, 2015 | 5.000 | 5.110 | 4.840 | 4.860 | 133,248 | -0.09(-1.82%) |
Apr 15, 2015 | 4.930 | 5.020 | 4.930 | 4.950 | 86,364 | -0.04(-0.80%) |
Apr 14, 2015 | 4.950 | 5.060 | 4.780 | 4.990 | 94,683 | +0.07(+1.42%) |
Apr 13, 2015 | 4.920 | 5.150 | 4.920 | 4.920 | 150,566 | -0.07(-1.40%) |
Apr 10, 2015 | 4.890 | 5.160 | 4.890 | 4.990 | 157,730 | +0.06(+1.22%) |
Apr 09, 2015 | 5.100 | 5.150 | 4.910 | 4.930 | 92,230 | -0.21(-4.09%) |
Apr 08, 2015 | 5.180 | 5.220 | 5.097 | 5.140 | 121,158 | +0.02(+0.39%) |
Apr 07, 2015 | 5.080 | 5.230 | 5.050 | 5.120 | 76,772 | +0.08(+1.59%) |
Apr 06, 2015 | 4.960 | 5.080 | 4.880 | 5.040 | 32,690 | +0.14(+2.86%) |
Apr 02, 2015 | 5.050 | 4.900 | 4.900 | 4.900 | 49,500 | -0.02(-0.41%) |
Apr 01, 2015 | 5.040 | 5.150 | 4.880 | 4.920 | 93,519 | -0.12(-2.38%) |
Mar 31, 2015 | 4.810 | 5.120 | 4.810 | 5.040 | 110,867 | +0.27(+5.66%) |
Mar 30, 2015 | 4.880 | 4.930 | 4.700 | 4.770 | 191,081 | +0.27(+6.00%) |
Mar 27, 2015 | 4.450 | 4.580 | 4.450 | 4.500 | 48,558 | +0.05(+1.12%) |
Mar 26, 2015 | 4.530 | 4.630 | 4.430 | 4.450 | 46,747 | -0.08(-1.77%) |
Mar 25, 2015 | 4.410 | 4.530 | 4.280 | 4.530 | 89,870 | +0.11(+2.49%) |
Mar 24, 2015 | 4.360 | 4.520 | 4.360 | 4.420 | 89,181 | +0.03(+0.68%) |
Mar 23, 2015 | 4.180 | 4.460 | 4.130 | 4.390 | 129,801 | +0.19(+4.52%) |
Mar 20, 2015 | 4.140 | 4.210 | 4.040 | 4.200 | 79,656 | +0.05(+1.20%) |
Mar 19, 2015 | 4.170 | 4.190 | 4.080 | 4.150 | 69,315 | +0.03(+0.70%) |
Mar 18, 2015 | 3.920 | 4.190 | 3.920 | 4.121 | 95,451 | +0.17(+4.33%) |
Mar 17, 2015 | 4.110 | 4.110 | 3.870 | 3.950 | 297,862 | -0.15(-3.66%) |
Mar 16, 2015 | 4.430 | 4.480 | 4.030 | 4.100 | 447,414 | -0.37(-8.28%) |
Mar 13, 2015 | 4.750 | 4.750 | 4.420 | 4.470 | 214,108 | -0.23(-4.89%) |
Mar 12, 2015 | 4.800 | 4.950 | 4.680 | 4.700 | 81,677 | -0.10(-2.08%) |
Mar 11, 2015 | 5.180 | 5.180 | 4.790 | 4.800 | 156,715 | -0.31(-6.07%) |
Mar 10, 2015 | 5.470 | 5.490 | 5.070 | 5.110 | 183,149 | -0.48(-8.59%) |
Mar 09, 2015 | 5.460 | 5.670 | 5.340 | 5.590 | 237,980 | -0.36(-6.05%) |
Mar 06, 2015 | 5.510 | 6.000 | 5.500 | 5.950 | 188,352 | +0.44(+7.99%) |
Mar 05, 2015 | 5.670 | 5.820 | 5.510 | 5.510 | 154,394 | -0.34(-5.81%) |
Mar 04, 2015 | 5.520 | 5.860 | 5.650 | 5.850 | 42,239 | +0.20(+3.54%) |
Mar 03, 2015 | 5.710 | 5.720 | 5.622 | 5.650 | 15,151 | -0.09(-1.57%) |
Mar 02, 2015 | 5.560 | 5.750 | 5.560 | 5.740 | 36,650 | +0.16(+2.87%) |
Feb 27, 2015 | 5.620 | 5.683 | 5.480 | 5.580 | 62,252 | -0.11(-1.93%) |
Feb 26, 2015 | 5.700 | 5.870 | 5.663 | 5.690 | 53,091 | -0.05(-0.87%) |
Feb 25, 2015 | 5.670 | 5.760 | 5.570 | 5.740 | 42,968 | +0.02(+0.35%) |
Feb 24, 2015 | 5.780 | 5.880 | 5.600 | 5.720 | 34,870 | -0.10(-1.72%) |
Feb 23, 2015 | 5.880 | 5.880 | 5.800 | 5.820 | 20,905 | -0.05(-0.85%) |
Feb 20, 2015 | 5.900 | 5.900 | 5.795 | 5.870 | 18,050 | -0.02(-0.34%) |
Feb 19, 2015 | 5.930 | 5.950 | 5.850 | 5.890 | 36,659 | -0.09(-1.51%) |
Feb 18, 2015 | 5.720 | 5.990 | 5.679 | 5.980 | 71,176 | +0.26(+4.55%) |
Feb 17, 2015 | 5.570 | 5.750 | 5.550 | 5.720 | 58,979 | +0.17(+3.06%) |
Feb 13, 2015 | 5.650 | 5.550 | 5.550 | 5.550 | 80,600 | -0.13(-2.29%) |
Feb 12, 2015 | 5.690 | 5.740 | 5.610 | 5.680 | 35,775 | +0.04(+0.71%) |
Feb 11, 2015 | 5.600 | 5.656 | 5.590 | 5.640 | 39,028 | +0.01(+0.18%) |
Feb 10, 2015 | 5.700 | 5.700 | 5.600 | 5.630 | 17,689 | +0.03(+0.54%) |
Feb 09, 2015 | 5.640 | 5.790 | 5.600 | 5.600 | 27,189 | -0.09(-1.58%) |
Feb 06, 2015 | 5.720 | 5.770 | 5.680 | 5.690 | 31,049 | -0.03(-0.52%) |
Feb 05, 2015 | 5.650 | 5.780 | 5.638 | 5.720 | 36,652 | +0.10(+1.78%) |
Feb 04, 2015 | 5.640 | 5.730 | 5.570 | 5.620 | 35,814 | -0.06(-1.06%) |
Feb 03, 2015 | 5.530 | 5.720 | 5.530 | 5.680 | 45,262 | +0.20(+3.65%) |