Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.280 | 5.280 | 5.060 | 5.130 | 15,291,766 | -0.17(-3.21%) |
Apr 29, 2015 | 5.290 | 5.330 | 5.250 | 5.300 | 7,085,671 | +0.01(+0.19%) |
Apr 28, 2015 | 5.260 | 5.360 | 5.250 | 5.290 | 8,752,099 | +0.03(+0.57%) |
Apr 27, 2015 | 5.270 | 5.340 | 5.190 | 5.260 | 7,916,703 | -0.01(-0.19%) |
Apr 24, 2015 | 5.270 | 5.390 | 5.180 | 5.270 | 12,333,497 | +0.03(+0.57%) |
Apr 23, 2015 | 5.070 | 5.300 | 5.060 | 5.240 | 16,029,668 | +0.16(+3.15%) |
Apr 22, 2015 | 4.980 | 5.080 | 4.940 | 5.080 | 7,079,322 | +0.10(+2.01%) |
Apr 21, 2015 | 4.990 | 5.010 | 4.930 | 4.980 | 8,382,358 | -0.01(-0.20%) |
Apr 20, 2015 | 5.120 | 5.120 | 4.980 | 4.990 | 8,629,429 | -0.12(-2.35%) |
Apr 17, 2015 | 5.070 | 5.120 | 5.030 | 5.110 | 6,661,257 | +0.01(+0.20%) |
Apr 16, 2015 | 5.030 | 5.160 | 5.010 | 5.100 | 14,239,206 | +0.06(+1.19%) |
Apr 15, 2015 | 4.990 | 5.050 | 4.970 | 5.040 | 8,619,969 | +0.05(+1.00%) |
Apr 14, 2015 | 4.990 | 5.010 | 4.955 | 4.990 | 9,307,833 | +0.01(+0.20%) |
Apr 13, 2015 | 5.010 | 5.040 | 4.950 | 4.980 | 7,491,588 | +0.01(+0.20%) |
Apr 10, 2015 | 4.960 | 5.030 | 4.950 | 4.970 | 8,723,902 | +0.04(+0.81%) |
Apr 09, 2015 | 4.925 | 4.960 | 4.840 | 4.930 | 14,737,336 | +0.02(+0.41%) |
Apr 08, 2015 | 5.000 | 5.020 | 4.890 | 4.910 | 11,331,571 | -0.08(-1.60%) |
Apr 07, 2015 | 5.035 | 5.070 | 4.970 | 4.990 | 8,045,690 | +0.02(+0.40%) |
Apr 06, 2015 | 4.805 | 5.000 | 4.800 | 4.970 | 23,266,460 | +0.12(+2.47%) |
Apr 02, 2015 | 4.720 | 4.850 | 4.850 | 4.850 | 17,193,400 | +0.12(+2.54%) |
Apr 01, 2015 | 4.750 | 4.760 | 4.650 | 4.730 | 18,877,266 | -0.01(-0.21%) |
Mar 31, 2015 | 4.740 | 4.760 | 4.650 | 4.740 | 13,080,201 | -0.01(-0.21%) |
Mar 30, 2015 | 4.750 | 4.850 | 4.710 | 4.750 | 8,845,291 | +0.03(+0.64%) |
Mar 27, 2015 | 4.770 | 4.790 | 4.690 | 4.720 | 9,546,070 | -0.07(-1.46%) |
Mar 26, 2015 | 4.710 | 4.865 | 4.650 | 4.790 | 12,221,293 | +0.03(+0.63%) |
Mar 25, 2015 | 4.990 | 5.000 | 4.760 | 4.760 | 15,186,027 | -0.21(-4.23%) |
Mar 24, 2015 | 5.010 | 5.090 | 4.950 | 4.970 | 11,811,301 | -0.11(-2.17%) |
Mar 23, 2015 | 4.950 | 5.080 | 4.940 | 5.080 | 11,209,185 | +0.13(+2.63%) |
Mar 20, 2015 | 5.010 | 5.110 | 4.940 | 4.950 | 15,839,225 | -0.04(-0.80%) |
Mar 19, 2015 | 5.090 | 5.090 | 4.940 | 4.990 | 10,913,428 | -0.09(-1.77%) |
Mar 18, 2015 | 5.090 | 5.100 | 4.950 | 5.080 | 10,018,121 | -0.01(-0.20%) |
Mar 17, 2015 | 5.120 | 5.140 | 5.050 | 5.090 | 6,820,567 | -0.06(-1.17%) |
Mar 16, 2015 | 5.140 | 5.150 | 5.010 | 5.150 | 10,899,877 | +0.03(+0.59%) |
Mar 13, 2015 | 5.080 | 5.180 | 5.050 | 5.120 | 13,547,856 | +0.02(+0.39%) |
Mar 12, 2015 | 5.110 | 5.130 | 5.020 | 5.100 | 8,417,317 | +0.05(+0.99%) |
Mar 11, 2015 | 5.110 | 5.115 | 5.010 | 5.050 | 13,441,555 | +0.01(+0.20%) |
Mar 10, 2015 | 5.270 | 5.280 | 5.010 | 5.040 | 19,805,024 | -0.30(-5.62%) |
Mar 09, 2015 | 5.230 | 5.350 | 5.170 | 5.340 | 11,604,300 | +0.11(+2.10%) |
Mar 06, 2015 | 5.380 | 5.420 | 5.150 | 5.230 | 12,288,476 | -0.15(-2.79%) |
Mar 05, 2015 | 5.240 | 5.450 | 5.230 | 5.380 | 17,153,704 | +0.17(+3.26%) |
Mar 04, 2015 | 5.220 | 5.250 | 5.130 | 5.210 | 11,893,369 | -0.03(-0.57%) |
Mar 03, 2015 | 5.110 | 5.250 | 5.100 | 5.240 | 14,733,804 | +0.15(+2.95%) |
Mar 02, 2015 | 5.140 | 5.160 | 5.080 | 5.090 | 16,682,909 | -0.03(-0.59%) |
Feb 27, 2015 | 4.840 | 5.150 | 4.830 | 5.120 | 36,986,928 | +0.35(+7.34%) |
Feb 26, 2015 | 4.930 | 5.020 | 4.770 | 4.770 | 13,884,887 | -0.19(-3.83%) |
Feb 25, 2015 | 4.630 | 4.990 | 4.620 | 4.960 | 32,519,814 | +0.33(+7.13%) |
Feb 24, 2015 | 4.480 | 4.650 | 4.430 | 4.630 | 18,112,708 | -0.04(-0.86%) |
Feb 23, 2015 | 4.800 | 4.800 | 4.540 | 4.670 | 18,251,410 | -0.16(-3.31%) |
Feb 20, 2015 | 4.810 | 4.840 | 4.700 | 4.830 | 14,217,592 | -0.05(-1.02%) |
Feb 19, 2015 | 4.990 | 5.050 | 4.800 | 4.880 | 21,009,928 | -0.10(-2.01%) |
Feb 18, 2015 | 5.160 | 5.190 | 4.930 | 4.980 | 22,178,824 | -0.20(-3.86%) |
Feb 17, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 21,074,292 | -0.05(-0.96%) |
Feb 13, 2015 | 5.170 | 5.230 | 5.230 | 5.230 | 10,384,500 | +0.08(+1.55%) |
Feb 12, 2015 | 5.050 | 5.170 | 5.030 | 5.150 | 13,904,376 | +0.12(+2.39%) |
Feb 11, 2015 | 4.940 | 5.070 | 4.920 | 5.030 | 14,404,146 | +0.11(+2.24%) |
Feb 10, 2015 | 4.930 | 4.990 | 4.850 | 4.920 | 13,168,042 | +0.05(+1.03%) |
Feb 09, 2015 | 4.900 | 4.980 | 4.800 | 4.870 | 17,822,730 | -0.05(-1.02%) |
Feb 06, 2015 | 4.870 | 4.960 | 4.670 | 4.920 | 28,321,700 | +0.10(+2.07%) |
Feb 05, 2015 | 4.650 | 4.970 | 4.550 | 4.820 | 37,854,400 | +0.24(+5.24%) |
Feb 04, 2015 | 4.490 | 4.640 | 4.460 | 4.580 | 24,650,234 | +0.09(+2.00%) |
Feb 03, 2015 | 4.300 | 4.570 | 4.260 | 4.490 | 18,906,266 | +0.22(+5.15%) |