Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.750 | 4.750 | 4.570 | 4.750 | 7,200 | -0.04(-0.84%) |
May 28, 2015 | 4.650 | 4.790 | 4.450 | 4.790 | 47,347 | +0.09(+1.91%) |
May 27, 2015 | 4.750 | 4.750 | 4.700 | 4.700 | 4,875 | -0.04(-0.84%) |
May 26, 2015 | 4.700 | 4.740 | 4.550 | 4.740 | 6,715 | -0.01(-0.21%) |
May 25, 2015 | 4.740 | 4.750 | 4.740 | 4.750 | 2,175 | +0.10(+2.15%) |
May 22, 2015 | 4.590 | 4.650 | 4.590 | 4.650 | 27,450 | +0.06(+1.31%) |
May 21, 2015 | 4.640 | 4.650 | 4.510 | 4.590 | 10,179 | +0.18(+4.08%) |
May 20, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 700 | -0.24(-5.16%) |
May 19, 2015 | 4.220 | 4.650 | 4.220 | 4.650 | 4,679 | +0.25(+5.68%) |
May 15, 2015 | 4.400 | 4.400 | 4.400 | 0 | -0.14(-3.08%) | |
May 13, 2015 | 4.540 | 4.540 | 4.540 | 0 | +0.05(+1.11%) | |
May 12, 2015 | 4.350 | 4.490 | 4.300 | 4.490 | 1,700 | +0.17(+3.94%) |
May 11, 2015 | 4.650 | 4.650 | 4.320 | 4.320 | 10,720 | -0.30(-6.49%) |
May 08, 2015 | 4.500 | 4.620 | 4.450 | 4.620 | 26,200 | +0.00(+0.00%) |
May 07, 2015 | 4.600 | 4.640 | 4.600 | 4.620 | 2,540 | -0.02(-0.43%) |
May 06, 2015 | 4.520 | 4.640 | 4.500 | 4.640 | 3,559 | +0.12(+2.65%) |
May 05, 2015 | 4.540 | 4.540 | 4.520 | 4.520 | 875 | +0.00(+0.00%) |
May 04, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 200 | -0.13(-2.80%) |
May 01, 2015 | 4.600 | 4.650 | 4.600 | 4.650 | 706 | +0.13(+2.88%) |
Apr 30, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 331 | -0.03(-0.66%) |
Apr 29, 2015 | 4.580 | 4.580 | 4.550 | 4.550 | 13,000 | +0.00(+0.00%) |
Apr 27, 2015 | 4.550 | 4.550 | 4.550 | 0 | -0.03(-0.66%) | |
Apr 24, 2015 | 4.650 | 4.650 | 4.570 | 4.580 | 7,450 | +0.00(+0.00%) |
Apr 23, 2015 | 4.650 | 4.650 | 4.580 | 4.580 | 3,560 | -0.16(-3.38%) |
Apr 22, 2015 | 4.730 | 4.800 | 4.570 | 4.740 | 7,780 | +0.00(+0.00%) |
Apr 21, 2015 | 4.560 | 4.740 | 4.510 | 4.740 | 7,905 | +0.00(+0.00%) |
Apr 20, 2015 | 4.690 | 4.740 | 4.670 | 4.740 | 5,965 | +0.02(+0.42%) |
Apr 17, 2015 | 4.600 | 4.720 | 4.460 | 4.720 | 21,250 | +0.12(+2.61%) |
Apr 16, 2015 | 4.550 | 4.790 | 4.550 | 4.600 | 2,220 | -0.15(-3.16%) |
Apr 15, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 153 | -0.02(-0.42%) |
Apr 14, 2015 | 4.850 | 4.900 | 4.770 | 4.770 | 1,700 | -0.12(-2.45%) |
Apr 13, 2015 | 4.550 | 4.890 | 4.550 | 4.890 | 1,300 | +0.29(+6.30%) |
Apr 10, 2015 | 4.580 | 4.780 | 4.530 | 4.600 | 21,845 | -0.19(-3.97%) |
Apr 09, 2015 | 4.800 | 4.850 | 4.790 | 4.790 | 1,900 | -0.01(-0.21%) |
Apr 07, 2015 | 4.800 | 4.800 | 4.800 | 0 | -0.08(-1.64%) | |
Apr 02, 2015 | 4.880 | 4.880 | 4.880 | 0 | -0.02(-0.41%) | |
Apr 01, 2015 | 5.200 | 5.200 | 4.860 | 4.900 | 480 | -0.25(-4.85%) |
Mar 31, 2015 | 5.210 | 5.390 | 5.020 | 5.150 | 15,300 | +0.15(+3.00%) |
Mar 30, 2015 | 4.510 | 5.000 | 4.510 | 5.000 | 27,775 | +0.10(+2.04%) |
Mar 27, 2015 | 4.470 | 4.990 | 4.470 | 4.900 | 42,200 | +0.00(+0.00%) |
Mar 26, 2015 | 4.790 | 4.900 | 4.490 | 4.900 | 16,300 | +0.10(+2.08%) |
Mar 25, 2015 | 4.790 | 4.810 | 4.790 | 4.800 | 2,835 | +0.01(+0.21%) |
Mar 24, 2015 | 4.600 | 4.790 | 4.570 | 4.790 | 5,300 | +0.04(+0.84%) |
Mar 23, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 700 | -0.15(-3.06%) |
Mar 20, 2015 | 4.560 | 4.900 | 4.560 | 4.900 | 7,930 | +0.22(+4.70%) |
Mar 19, 2015 | 4.420 | 4.950 | 4.420 | 4.680 | 19,240 | -0.22(-4.49%) |
Mar 18, 2015 | 4.950 | 4.980 | 4.800 | 4.900 | 11,500 | -0.05(-1.01%) |
Mar 17, 2015 | 4.950 | 4.950 | 4.850 | 4.950 | 8,797 | -0.02(-0.40%) |
Mar 16, 2015 | 4.970 | 4.970 | 4.660 | 4.970 | 2,616 | +0.00(+0.00%) |
Mar 13, 2015 | 4.800 | 5.000 | 4.800 | 4.970 | 39,655 | +0.17(+3.54%) |
Mar 12, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 800 | +0.03(+0.63%) |
Mar 11, 2015 | 4.590 | 4.840 | 4.590 | 4.770 | 7,545 | -0.07(-1.45%) |
Mar 10, 2015 | 4.750 | 4.840 | 4.750 | 4.840 | 2,308 | +0.00(+0.00%) |
Mar 09, 2015 | 4.800 | 4.840 | 4.610 | 4.840 | 4,459 | +0.00(+0.00%) |
Mar 06, 2015 | 4.700 | 4.840 | 4.700 | 4.840 | 800 | +0.09(+1.89%) |
Mar 05, 2015 | 4.500 | 4.840 | 4.500 | 4.750 | 10,821 | +0.05(+1.06%) |
Mar 04, 2015 | 4.410 | 4.790 | 4.410 | 4.700 | 6,636 | +0.00(+0.00%) |
Mar 03, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 2,304 | +0.00(+0.00%) |