Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.486 | 3.696 | 3.486 | 3.677 | 119,206 | +0.19(+5.46%) |
May 28, 2015 | 3.583 | 3.589 | 3.467 | 3.486 | 186,268 | -0.10(-2.79%) |
May 27, 2015 | 3.654 | 3.664 | 3.583 | 3.586 | 76,367 | +0.02(+0.45%) |
May 26, 2015 | 3.654 | 3.673 | 3.554 | 3.570 | 53,263 | -0.13(-3.49%) |
May 22, 2015 | 3.641 | 3.699 | 3.699 | 3.699 | 54,524 | +0.03(+0.70%) |
May 21, 2015 | 3.573 | 3.680 | 3.554 | 3.673 | 80,311 | +0.12(+3.45%) |
May 20, 2015 | 3.628 | 3.686 | 3.551 | 3.551 | 176,515 | -0.07(-2.05%) |
May 19, 2015 | 3.586 | 3.683 | 3.586 | 3.625 | 106,792 | +0.01(+0.27%) |
May 18, 2015 | 3.712 | 3.738 | 3.596 | 3.615 | 230,897 | -0.11(-2.86%) |
May 15, 2015 | 3.754 | 3.822 | 3.719 | 3.722 | 101,098 | -0.06(-1.71%) |
May 14, 2015 | 3.893 | 3.909 | 3.783 | 3.786 | 86,665 | -0.09(-2.25%) |
May 13, 2015 | 3.909 | 3.957 | 3.874 | 3.874 | 78,920 | -0.04(-1.07%) |
May 12, 2015 | 3.767 | 3.970 | 3.767 | 3.915 | 121,997 | +0.11(+2.80%) |
May 11, 2015 | 3.796 | 3.857 | 3.762 | 3.809 | 130,163 | +0.02(+0.43%) |
May 08, 2015 | 3.883 | 3.913 | 3.748 | 3.793 | 82,814 | -0.09(-2.25%) |
May 07, 2015 | 3.922 | 3.922 | 3.815 | 3.880 | 90,336 | -0.05(-1.23%) |
May 06, 2015 | 3.951 | 4.025 | 3.906 | 3.928 | 110,560 | +0.00(+0.00%) |
May 05, 2015 | 3.777 | 3.928 | 3.738 | 3.928 | 232,771 | +0.23(+6.20%) |
May 04, 2015 | 3.770 | 3.777 | 3.696 | 3.699 | 116,114 | -0.03(-0.78%) |
May 01, 2015 | 3.677 | 3.739 | 3.615 | 3.728 | 118,611 | +0.03(+0.87%) |
Apr 30, 2015 | 3.719 | 3.756 | 3.641 | 3.696 | 154,163 | -0.01(-0.35%) |
Apr 29, 2015 | 3.651 | 3.770 | 3.644 | 3.709 | 133,856 | +0.03(+0.79%) |
Apr 28, 2015 | 3.693 | 3.746 | 3.664 | 3.680 | 189,201 | -0.03(-0.70%) |
Apr 27, 2015 | 3.783 | 3.825 | 3.664 | 3.706 | 224,218 | -0.09(-2.38%) |
Apr 24, 2015 | 3.880 | 3.880 | 3.751 | 3.796 | 127,722 | -0.05(-1.26%) |
Apr 23, 2015 | 3.822 | 3.880 | 3.809 | 3.844 | 124,813 | +0.02(+0.51%) |
Apr 22, 2015 | 3.861 | 3.890 | 3.751 | 3.825 | 271,523 | -0.04(-0.92%) |
Apr 21, 2015 | 3.980 | 3.983 | 3.783 | 3.861 | 238,920 | -0.08(-1.97%) |
Apr 20, 2015 | 4.061 | 4.073 | 3.880 | 3.938 | 239,531 | -0.08(-2.01%) |
Apr 17, 2015 | 4.099 | 4.099 | 4.016 | 4.019 | 139,374 | -0.10(-2.51%) |
Apr 16, 2015 | 4.196 | 4.196 | 4.039 | 4.122 | 232,006 | -0.03(-0.78%) |
Apr 15, 2015 | 3.974 | 4.232 | 3.970 | 4.154 | 304,950 | +0.18(+4.55%) |
Apr 14, 2015 | 3.844 | 4.018 | 3.844 | 3.974 | 133,522 | +0.10(+2.50%) |
Apr 13, 2015 | 3.822 | 3.970 | 3.712 | 3.877 | 457,844 | -0.16(-3.88%) |
Apr 10, 2015 | 4.033 | 4.049 | 3.926 | 4.033 | 181,736 | +0.05(+1.19%) |
Apr 09, 2015 | 4.055 | 4.081 | 3.967 | 3.986 | 260,250 | -0.07(-1.72%) |
Apr 08, 2015 | 4.081 | 4.098 | 4.014 | 4.055 | 155,492 | +0.02(+0.55%) |
Apr 07, 2015 | 3.875 | 4.100 | 3.869 | 4.033 | 251,314 | +0.16(+4.17%) |
Apr 06, 2015 | 3.850 | 4.160 | 3.850 | 3.872 | 521,974 | +0.08(+2.00%) |
Apr 02, 2015 | 3.616 | 3.796 | 3.796 | 3.796 | 873,751 | +0.13(+3.54%) |
Apr 01, 2015 | 4.777 | 4.777 | 3.486 | 3.666 | 2,577,361 | -1.18(-24.40%) |
Mar 31, 2015 | 5.103 | 5.103 | 4.849 | 4.849 | 282,609 | -0.34(-6.58%) |
Mar 30, 2015 | 5.204 | 5.409 | 5.178 | 5.191 | 199,846 | +0.02(+0.31%) |
Mar 27, 2015 | 5.109 | 5.204 | 5.090 | 5.175 | 115,664 | +0.09(+1.80%) |
Mar 26, 2015 | 4.941 | 5.102 | 4.929 | 5.084 | 119,533 | +0.08(+1.58%) |
Mar 25, 2015 | 4.910 | 5.042 | 4.872 | 5.004 | 167,906 | +0.13(+2.73%) |
Mar 24, 2015 | 4.878 | 4.913 | 4.862 | 4.872 | 65,847 | +0.03(+0.52%) |
Mar 23, 2015 | 4.783 | 4.916 | 4.783 | 4.846 | 69,972 | +0.05(+1.12%) |
Mar 20, 2015 | 4.830 | 4.872 | 4.793 | 4.793 | 101,376 | -0.03(-0.66%) |
Mar 19, 2015 | 4.903 | 4.935 | 4.824 | 4.824 | 82,462 | -0.04(-0.85%) |
Mar 18, 2015 | 4.840 | 4.938 | 4.815 | 4.865 | 119,391 | +0.00(+0.06%) |
Mar 17, 2015 | 4.827 | 4.944 | 4.827 | 4.862 | 181,622 | +0.01(+0.20%) |
Mar 16, 2015 | 4.821 | 4.900 | 4.793 | 4.853 | 178,881 | -0.01(-0.13%) |
Mar 13, 2015 | 4.808 | 4.875 | 4.808 | 4.859 | 51,381 | +0.02(+0.33%) |
Mar 12, 2015 | 4.979 | 4.979 | 4.827 | 4.843 | 78,802 | -0.07(-1.48%) |
Mar 11, 2015 | 4.913 | 4.962 | 4.856 | 4.916 | 86,815 | +0.08(+1.64%) |
Mar 10, 2015 | 4.840 | 5.023 | 4.818 | 4.837 | 162,503 | -0.01(-0.13%) |
Mar 09, 2015 | 4.913 | 5.049 | 4.840 | 4.843 | 201,506 | -0.01(-0.26%) |
Mar 06, 2015 | 4.843 | 4.925 | 4.840 | 4.856 | 73,601 | -0.01(-0.13%) |
Mar 05, 2015 | 4.830 | 4.940 | 4.824 | 4.862 | 139,288 | -0.00(-0.06%) |
Mar 04, 2015 | 4.906 | 4.935 | 4.810 | 4.865 | 99,286 | -0.05(-1.03%) |
Mar 03, 2015 | 4.963 | 4.998 | 4.884 | 4.916 | 79,048 | -0.02(-0.38%) |