Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.741 | 4.804 | 4.592 | 4.620 | 447,065 | -0.16(-3.40%) |
Apr 29, 2015 | 4.790 | 4.818 | 4.776 | 4.783 | 195,520 | -0.04(-0.88%) |
Apr 28, 2015 | 4.755 | 4.868 | 4.719 | 4.825 | 194,558 | +0.06(+1.18%) |
Apr 27, 2015 | 4.790 | 4.868 | 4.733 | 4.769 | 242,867 | -0.04(-0.74%) |
Apr 24, 2015 | 4.783 | 4.811 | 4.733 | 4.804 | 234,079 | +0.01(+0.15%) |
Apr 23, 2015 | 4.741 | 4.818 | 4.694 | 4.797 | 192,512 | +0.04(+0.89%) |
Apr 22, 2015 | 4.726 | 4.790 | 4.677 | 4.755 | 149,926 | +0.01(+0.15%) |
Apr 21, 2015 | 4.719 | 4.762 | 4.705 | 4.748 | 139,643 | +0.02(+0.45%) |
Apr 20, 2015 | 4.691 | 4.762 | 4.636 | 4.726 | 136,615 | +0.08(+1.67%) |
Apr 17, 2015 | 4.635 | 4.698 | 4.588 | 4.649 | 305,253 | -0.03(-0.60%) |
Apr 16, 2015 | 4.670 | 4.769 | 4.592 | 4.677 | 364,048 | -0.03(-0.60%) |
Apr 15, 2015 | 4.592 | 4.712 | 4.557 | 4.705 | 206,205 | +0.13(+2.78%) |
Apr 14, 2015 | 4.479 | 4.585 | 4.458 | 4.578 | 240,780 | +0.11(+2.37%) |
Apr 13, 2015 | 4.522 | 4.543 | 4.465 | 4.472 | 320,912 | -0.03(-0.63%) |
Apr 10, 2015 | 4.500 | 4.539 | 4.444 | 4.500 | 717,335 | +0.03(+0.63%) |
Apr 09, 2015 | 4.430 | 4.486 | 4.423 | 4.472 | 625,800 | +0.03(+0.64%) |
Apr 08, 2015 | 4.564 | 4.592 | 4.387 | 4.444 | 299,758 | -0.11(-2.33%) |
Apr 07, 2015 | 4.536 | 4.599 | 4.507 | 4.550 | 325,212 | -0.01(-0.15%) |
Apr 06, 2015 | 4.514 | 4.578 | 4.500 | 4.557 | 326,648 | +0.04(+0.78%) |
Apr 02, 2015 | 4.514 | 4.522 | 4.522 | 4.522 | 299,935 | +0.01(+0.16%) |
Apr 01, 2015 | 4.451 | 4.536 | 4.410 | 4.514 | 349,402 | +0.04(+0.95%) |
Mar 31, 2015 | 4.529 | 4.550 | 4.408 | 4.472 | 243,403 | -0.08(-1.86%) |
Mar 30, 2015 | 4.564 | 4.613 | 4.514 | 4.557 | 160,101 | +0.01(+0.31%) |
Mar 27, 2015 | 4.557 | 4.613 | 4.505 | 4.543 | 233,949 | -0.01(-0.31%) |
Mar 26, 2015 | 4.642 | 4.649 | 4.522 | 4.557 | 221,121 | -0.11(-2.42%) |
Mar 25, 2015 | 4.846 | 4.875 | 4.649 | 4.670 | 313,737 | -0.16(-3.22%) |
Mar 24, 2015 | 4.825 | 4.945 | 4.807 | 4.825 | 261,389 | -0.02(-0.44%) |
Mar 23, 2015 | 4.839 | 4.868 | 4.765 | 4.846 | 208,260 | +0.00(+0.00%) |
Mar 20, 2015 | 4.755 | 4.882 | 4.719 | 4.846 | 536,564 | +0.12(+2.54%) |
Mar 19, 2015 | 4.741 | 4.769 | 4.705 | 4.726 | 110,543 | -0.04(-0.74%) |
Mar 18, 2015 | 4.733 | 4.868 | 4.698 | 4.762 | 372,692 | +0.02(+0.45%) |
Mar 17, 2015 | 4.726 | 4.797 | 4.706 | 4.741 | 461,931 | -0.03(-0.59%) |
Mar 16, 2015 | 4.783 | 4.818 | 4.719 | 4.769 | 373,639 | +0.01(+0.30%) |
Mar 13, 2015 | 4.691 | 4.769 | 4.677 | 4.755 | 227,452 | +0.06(+1.20%) |
Mar 12, 2015 | 4.635 | 4.804 | 4.635 | 4.698 | 365,209 | +0.13(+2.78%) |
Mar 11, 2015 | 4.543 | 4.606 | 4.486 | 4.571 | 363,885 | +0.03(+0.62%) |
Mar 10, 2015 | 4.719 | 4.783 | 4.529 | 4.543 | 470,946 | -0.25(-5.23%) |
Mar 09, 2015 | 4.786 | 4.892 | 4.766 | 4.793 | 295,009 | +0.01(+0.15%) |
Mar 06, 2015 | 4.653 | 4.786 | 4.610 | 4.786 | 716,270 | +0.11(+2.41%) |
Mar 05, 2015 | 4.653 | 4.695 | 4.575 | 4.674 | 394,180 | +0.04(+0.91%) |
Mar 04, 2015 | 4.709 | 4.765 | 4.519 | 4.632 | 408,646 | -0.13(-2.66%) |
Mar 03, 2015 | 4.786 | 4.857 | 4.674 | 4.758 | 483,555 | -0.11(-2.31%) |
Mar 02, 2015 | 4.829 | 4.871 | 4.667 | 4.871 | 540,536 | +0.04(+0.87%) |
Feb 27, 2015 | 4.913 | 4.927 | 4.294 | 4.829 | 1,094,519 | -0.08(-1.58%) |
Feb 26, 2015 | 4.793 | 4.927 | 4.793 | 4.906 | 308,577 | +0.08(+1.60%) |
Feb 25, 2015 | 4.850 | 4.899 | 4.786 | 4.829 | 403,364 | -0.01(-0.15%) |
Feb 24, 2015 | 4.857 | 4.899 | 4.786 | 4.836 | 498,625 | +0.00(+0.00%) |
Feb 23, 2015 | 4.822 | 4.899 | 4.716 | 4.836 | 377,278 | -0.01(-0.15%) |
Feb 20, 2015 | 4.906 | 4.955 | 4.808 | 4.843 | 267,822 | -0.06(-1.15%) |
Feb 19, 2015 | 4.934 | 4.973 | 4.832 | 4.899 | 262,100 | -0.04(-0.71%) |
Feb 18, 2015 | 4.913 | 4.969 | 4.864 | 4.934 | 224,736 | +0.00(+0.00%) |
Feb 17, 2015 | 5.019 | 5.026 | 4.927 | 4.934 | 270,210 | -0.06(-1.13%) |
Feb 13, 2015 | 5.054 | 4.991 | 4.991 | 4.991 | 463,565 | -0.05(-0.98%) |
Feb 12, 2015 | 4.962 | 5.117 | 4.934 | 5.040 | 1,247,709 | +0.12(+2.43%) |
Feb 11, 2015 | 4.765 | 5.005 | 4.716 | 4.920 | 1,128,629 | +0.15(+3.10%) |
Feb 10, 2015 | 4.850 | 4.857 | 4.688 | 4.772 | 471,109 | -0.02(-0.44%) |
Feb 09, 2015 | 4.674 | 4.920 | 4.674 | 4.793 | 1,037,584 | +0.09(+1.95%) |
Feb 06, 2015 | 4.589 | 4.765 | 4.568 | 4.702 | 591,856 | +0.11(+2.45%) |
Feb 05, 2015 | 4.610 | 4.656 | 4.540 | 4.589 | 186,473 | -0.01(-0.15%) |
Feb 04, 2015 | 4.575 | 4.688 | 4.547 | 4.596 | 257,755 | -0.01(-0.15%) |
Feb 03, 2015 | 4.477 | 4.610 | 4.477 | 4.603 | 543,533 | +0.14(+3.15%) |