Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.170 | 4.200 | 4.110 | 4.200 | 8,432 | -0.05(-1.18%) |
May 28, 2015 | 4.110 | 4.250 | 4.070 | 4.250 | 3,300 | +0.20(+4.94%) |
May 27, 2015 | 4.050 | 4.140 | 4.040 | 4.050 | 3,566 | -0.05(-1.22%) |
May 26, 2015 | 4.100 | 4.120 | 4.040 | 4.100 | 3,380 | -0.01(-0.26%) |
May 22, 2015 | 4.300 | 4.111 | 4.111 | 4.111 | 11,300 | -0.18(-4.18%) |
May 21, 2015 | 4.600 | 4.600 | 4.280 | 4.290 | 12,000 | -0.16(-3.60%) |
May 20, 2015 | 4.380 | 4.490 | 4.370 | 4.450 | 12,205 | +0.09(+2.06%) |
May 19, 2015 | 4.400 | 4.400 | 4.360 | 4.360 | 1,000 | -0.04(-0.95%) |
May 18, 2015 | 4.402 | 4.402 | 4.402 | 4.402 | 128 | -0.15(-3.26%) |
May 14, 2015 | 4.650 | 4.550 | 4.550 | 4.550 | 16,800 | -0.04(-0.87%) |
May 13, 2015 | 4.620 | 4.620 | 4.590 | 4.590 | 1,200 | +0.09(+2.00%) |
May 12, 2015 | 4.555 | 4.600 | 4.360 | 4.500 | 23,000 | +0.10(+2.27%) |
May 11, 2015 | 4.800 | 4.800 | 4.400 | 4.400 | 21,429 | -0.16(-3.51%) |
May 08, 2015 | 4.450 | 4.680 | 4.450 | 4.560 | 8,000 | -0.12(-2.56%) |
May 07, 2015 | 4.820 | 4.830 | 4.350 | 4.680 | 23,281 | -0.03(-0.64%) |
May 06, 2015 | 4.300 | 4.850 | 4.300 | 4.710 | 25,981 | +0.44(+10.30%) |
May 05, 2015 | 4.270 | 4.270 | 4.270 | 4.270 | 182 | -0.47(-9.92%) |
May 04, 2015 | 4.620 | 4.740 | 4.620 | 4.740 | 610 | +0.09(+1.94%) |
May 01, 2015 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | -0.10(-2.11%) |
Apr 30, 2015 | 4.040 | 4.750 | 4.040 | 4.750 | 853 | -0.01(-0.21%) |
Apr 29, 2015 | 4.750 | 4.850 | 4.750 | 4.760 | 500 | +0.24(+5.31%) |
Apr 27, 2015 | 4.600 | 4.520 | 4.520 | 4.520 | 11 | -0.18(-3.83%) |
Apr 24, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 201 | -0.12(-2.49%) |
Apr 23, 2015 | 5.080 | 5.135 | 4.500 | 4.820 | 22,790 | -0.04(-0.82%) |
Apr 22, 2015 | 4.980 | 4.980 | 4.860 | 4.860 | 2,429 | -0.04(-0.82%) |
Apr 21, 2015 | 4.990 | 5.030 | 4.900 | 4.900 | 5,206 | -0.11(-2.20%) |
Apr 20, 2015 | 5.010 | 5.050 | 5.010 | 5.010 | 4,774 | -0.09(-1.76%) |
Apr 17, 2015 | 5.120 | 5.120 | 5.080 | 5.100 | 4,829 | -0.07(-1.26%) |
Apr 16, 2015 | 5.200 | 5.200 | 5.070 | 5.165 | 4,989 | -0.04(-0.67%) |
Apr 15, 2015 | 5.300 | 5.300 | 5.200 | 5.200 | 973 | +0.05(+0.97%) |
Apr 14, 2015 | 5.490 | 5.490 | 5.050 | 5.150 | 11,190 | -0.05(-0.96%) |
Apr 13, 2015 | 5.220 | 5.410 | 5.150 | 5.200 | 21,858 | -0.01(-0.19%) |
Apr 10, 2015 | 5.200 | 5.690 | 5.180 | 5.210 | 14,943 | +0.05(+0.96%) |
Apr 09, 2015 | 5.010 | 5.290 | 5.010 | 5.160 | 2,000 | -0.08(-1.52%) |
Apr 08, 2015 | 5.180 | 5.370 | 5.060 | 5.240 | 9,299 | +0.24(+4.80%) |
Apr 07, 2015 | 4.950 | 5.190 | 4.920 | 5.000 | 26,670 | +0.09(+1.83%) |
Apr 06, 2015 | 4.670 | 4.910 | 4.500 | 4.910 | 18,726 | +0.27(+5.82%) |
Apr 02, 2015 | 4.590 | 4.640 | 4.640 | 4.640 | 22,000 | +0.03(+0.65%) |
Apr 01, 2015 | 4.640 | 4.640 | 4.400 | 4.610 | 4,238 | -0.03(-0.65%) |
Mar 31, 2015 | 5.120 | 5.190 | 4.550 | 4.640 | 11,788 | -0.37(-7.39%) |
Mar 30, 2015 | 5.520 | 5.900 | 5.010 | 5.010 | 44,156 | -0.54(-9.73%) |
Mar 27, 2015 | 5.050 | 6.000 | 5.050 | 5.550 | 70,332 | +0.47(+9.25%) |
Mar 26, 2015 | 4.060 | 5.080 | 4.060 | 5.080 | 43,455 | +0.69(+15.72%) |
Mar 25, 2015 | 4.260 | 4.480 | 3.946 | 4.390 | 22,058 | -0.26(-5.59%) |
Mar 24, 2015 | 4.440 | 4.780 | 4.350 | 4.650 | 9,109 | -0.10(-2.11%) |
Mar 23, 2015 | 5.120 | 5.400 | 4.800 | 4.750 | 2,975 | -0.34(-6.68%) |
Mar 20, 2015 | 5.600 | 5.600 | 5.090 | 5.090 | 8,271 | -0.17(-3.23%) |
Mar 19, 2015 | 5.700 | 5.810 | 5.260 | 5.260 | 19,384 | -0.39(-6.90%) |
Mar 18, 2015 | 5.700 | 5.940 | 5.650 | 5.650 | 13,873 | -0.27(-4.56%) |
Mar 17, 2015 | 5.680 | 5.970 | 5.680 | 5.920 | 17,767 | -0.03(-0.50%) |
Mar 16, 2015 | 5.010 | 5.950 | 5.010 | 5.950 | 22,826 | +0.75(+14.42%) |
Mar 13, 2015 | 5.060 | 5.200 | 4.800 | 5.200 | 10,544 | +0.18(+3.58%) |
Mar 12, 2015 | 4.960 | 5.080 | 4.960 | 5.021 | 796 | +0.11(+2.25%) |
Mar 11, 2015 | 4.760 | 5.050 | 4.760 | 4.910 | 2,200 | -0.02(-0.41%) |
Mar 10, 2015 | 5.050 | 5.050 | 4.876 | 4.930 | 807 | -0.07(-1.40%) |
Mar 09, 2015 | 5.390 | 5.690 | 4.760 | 5.000 | 49,520 | -0.65(-11.50%) |
Mar 06, 2015 | 5.450 | 5.830 | 5.420 | 5.650 | 65,149 | +0.25(+4.63%) |
Mar 05, 2015 | 5.450 | 5.640 | 5.200 | 5.400 | 28,755 | -0.32(-5.60%) |
Mar 04, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 1,500 | +0.12(+2.14%) |
Mar 03, 2015 | 5.800 | 5.850 | 5.490 | 5.600 | 9,613 | +0.05(+0.90%) |