Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.120 | 5.139 | 5.060 | 5.100 | 131,240 | +0.00(+0.00%) |
Apr 29, 2015 | 5.040 | 5.100 | 5.040 | 5.100 | 148,638 | +0.07(+1.39%) |
Apr 28, 2015 | 5.000 | 5.090 | 4.950 | 5.030 | 181,013 | +0.03(+0.60%) |
Apr 27, 2015 | 5.000 | 5.000 | 4.920 | 5.000 | 121,272 | +0.04(+0.81%) |
Apr 24, 2015 | 4.950 | 5.000 | 4.900 | 4.960 | 124,380 | +0.06(+1.22%) |
Apr 23, 2015 | 4.900 | 4.950 | 4.860 | 4.900 | 108,352 | +0.02(+0.41%) |
Apr 22, 2015 | 4.890 | 4.900 | 4.830 | 4.880 | 115,109 | +0.02(+0.41%) |
Apr 21, 2015 | 4.980 | 5.000 | 4.860 | 4.860 | 133,773 | -0.10(-2.02%) |
Apr 20, 2015 | 5.000 | 5.040 | 4.880 | 4.960 | 238,668 | -0.01(-0.20%) |
Apr 17, 2015 | 4.950 | 4.970 | 4.880 | 4.970 | 162,436 | +0.07(+1.43%) |
Apr 16, 2015 | 4.910 | 4.960 | 4.820 | 4.900 | 111,567 | +0.01(+0.20%) |
Apr 15, 2015 | 4.870 | 4.940 | 4.869 | 4.890 | 207,725 | +0.09(+1.87%) |
Apr 14, 2015 | 4.720 | 4.890 | 4.720 | 4.800 | 170,233 | +0.08(+1.69%) |
Apr 13, 2015 | 4.610 | 4.780 | 4.610 | 4.720 | 218,235 | +0.15(+3.28%) |
Apr 10, 2015 | 4.510 | 4.630 | 4.510 | 4.570 | 111,000 | +0.06(+1.33%) |
Apr 09, 2015 | 4.580 | 4.600 | 4.480 | 4.510 | 81,170 | -0.05(-1.10%) |
Apr 08, 2015 | 4.500 | 4.605 | 4.430 | 4.560 | 133,519 | +0.10(+2.24%) |
Apr 07, 2015 | 4.340 | 4.470 | 4.340 | 4.460 | 82,028 | +0.10(+2.29%) |
Apr 06, 2015 | 4.350 | 4.470 | 4.336 | 4.360 | 146,391 | +0.05(+1.16%) |
Apr 02, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 70,700 | +0.00(+0.00%) |
Apr 01, 2015 | 4.290 | 4.330 | 4.273 | 4.310 | 75,791 | +0.01(+0.23%) |
Mar 31, 2015 | 4.250 | 4.346 | 4.220 | 4.300 | 35,039 | +0.05(+1.18%) |
Mar 30, 2015 | 4.250 | 4.280 | 4.220 | 4.250 | 89,733 | +0.03(+0.71%) |
Mar 27, 2015 | 4.320 | 4.330 | 4.220 | 4.220 | 62,891 | -0.08(-1.86%) |
Mar 26, 2015 | 4.280 | 4.350 | 4.280 | 4.300 | 113,233 | +0.04(+0.94%) |
Mar 25, 2015 | 4.260 | 4.320 | 4.260 | 4.260 | 115,394 | +0.00(+0.00%) |
Mar 24, 2015 | 4.310 | 4.350 | 4.260 | 4.260 | 144,385 | -0.07(-1.62%) |
Mar 23, 2015 | 4.420 | 4.440 | 4.310 | 4.330 | 111,483 | -0.07(-1.59%) |
Mar 20, 2015 | 4.450 | 4.460 | 4.400 | 4.400 | 116,349 | -0.05(-1.12%) |
Mar 19, 2015 | 4.350 | 4.450 | 4.310 | 4.450 | 104,243 | +0.04(+0.91%) |
Mar 18, 2015 | 4.420 | 4.450 | 4.330 | 4.410 | 126,993 | +0.00(+0.00%) |
Mar 17, 2015 | 4.230 | 4.420 | 4.210 | 4.410 | 126,901 | +0.18(+4.26%) |
Mar 16, 2015 | 4.250 | 4.270 | 4.218 | 4.230 | 102,551 | -0.02(-0.47%) |
Mar 13, 2015 | 4.410 | 4.410 | 4.230 | 4.250 | 108,790 | -0.11(-2.52%) |
Mar 12, 2015 | 4.250 | 4.490 | 4.250 | 4.360 | 77,534 | +0.14(+3.32%) |
Mar 11, 2015 | 4.310 | 4.330 | 4.220 | 4.220 | 133,822 | -0.08(-1.86%) |
Mar 10, 2015 | 4.400 | 4.470 | 4.300 | 4.300 | 175,191 | -0.11(-2.49%) |
Mar 09, 2015 | 4.530 | 4.540 | 4.400 | 4.410 | 154,797 | -0.14(-3.08%) |
Mar 06, 2015 | 4.560 | 4.570 | 4.500 | 4.550 | 115,634 | -0.01(-0.22%) |
Mar 05, 2015 | 4.550 | 4.570 | 4.500 | 4.560 | 161,177 | +0.02(+0.44%) |
Mar 04, 2015 | 4.570 | 4.580 | 4.511 | 4.540 | 131,650 | -0.04(-0.87%) |
Mar 03, 2015 | 4.610 | 4.631 | 4.552 | 4.580 | 143,040 | -0.05(-1.08%) |
Mar 02, 2015 | 4.560 | 4.680 | 4.500 | 4.630 | 305,402 | +0.12(+2.66%) |
Feb 27, 2015 | 4.530 | 4.600 | 4.445 | 4.510 | 331,282 | +0.17(+3.92%) |
Feb 26, 2015 | 4.400 | 4.400 | 4.300 | 4.340 | 125,039 | -0.06(-1.36%) |
Feb 25, 2015 | 4.370 | 4.478 | 4.350 | 4.400 | 107,425 | +0.02(+0.46%) |
Feb 24, 2015 | 4.240 | 4.550 | 4.231 | 4.380 | 246,409 | +0.14(+3.30%) |
Feb 23, 2015 | 4.290 | 4.339 | 4.220 | 4.240 | 198,060 | -0.10(-2.30%) |
Feb 20, 2015 | 4.320 | 4.440 | 4.320 | 4.340 | 173,809 | +0.04(+0.93%) |
Feb 19, 2015 | 4.400 | 4.423 | 4.280 | 4.300 | 337,918 | -0.18(-4.02%) |
Feb 18, 2015 | 4.500 | 4.550 | 4.450 | 4.480 | 124,262 | +0.03(+0.67%) |
Feb 17, 2015 | 4.620 | 4.629 | 4.403 | 4.450 | 311,018 | -0.21(-4.51%) |
Feb 13, 2015 | 4.650 | 4.660 | 4.660 | 4.660 | 314,800 | +0.10(+2.19%) |
Feb 12, 2015 | 4.660 | 4.680 | 4.450 | 4.560 | 417,376 | -0.12(-2.56%) |
Feb 11, 2015 | 4.690 | 4.700 | 4.460 | 4.680 | 496,178 | -0.47(-9.13%) |
Feb 10, 2015 | 5.300 | 5.340 | 5.050 | 5.150 | 696,868 | -0.15(-2.83%) |
Feb 09, 2015 | 5.180 | 5.330 | 5.170 | 5.300 | 1,016,904 | +0.19(+3.72%) |
Feb 06, 2015 | 4.990 | 5.110 | 4.960 | 5.110 | 412,783 | +0.13(+2.61%) |
Feb 05, 2015 | 5.010 | 5.080 | 4.960 | 4.980 | 480,197 | -0.03(-0.60%) |
Feb 04, 2015 | 5.000 | 5.050 | 4.940 | 5.010 | 345,893 | -0.01(-0.20%) |
Feb 03, 2015 | 5.000 | 5.080 | 4.870 | 5.020 | 582,993 | +0.15(+3.08%) |