Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.895 | 3.911 | 3.855 | 3.869 | 27,298,860 | -0.03(-0.81%) |
May 28, 2015 | 3.887 | 3.909 | 3.874 | 3.901 | 11,588,358 | +0.01(+0.21%) |
May 27, 2015 | 3.845 | 3.901 | 3.827 | 3.893 | 8,340,896 | +0.06(+1.44%) |
May 26, 2015 | 3.874 | 3.874 | 3.829 | 3.838 | 8,469,588 | -0.03(-0.90%) |
May 22, 2015 | 3.849 | 3.872 | 3.872 | 3.872 | 7,926,616 | +0.02(+0.48%) |
May 21, 2015 | 3.877 | 3.886 | 3.845 | 3.854 | 8,478,401 | -0.02(-0.47%) |
May 20, 2015 | 3.866 | 3.900 | 3.853 | 3.872 | 7,813,059 | +0.01(+0.18%) |
May 19, 2015 | 3.836 | 3.890 | 3.833 | 3.865 | 6,478,161 | +0.01(+0.21%) |
May 18, 2015 | 3.897 | 3.905 | 3.853 | 3.857 | 13,455,367 | -0.06(-1.41%) |
May 15, 2015 | 3.877 | 3.923 | 3.877 | 3.912 | 31,481,920 | +0.05(+1.19%) |
May 14, 2015 | 3.823 | 3.877 | 3.819 | 3.866 | 12,450,405 | +0.06(+1.66%) |
May 13, 2015 | 3.884 | 3.912 | 3.796 | 3.803 | 10,586,336 | -0.05(-1.40%) |
May 12, 2015 | 3.821 | 3.870 | 3.796 | 3.857 | 8,859,629 | +0.00(+0.03%) |
May 11, 2015 | 3.940 | 3.954 | 3.848 | 3.856 | 13,383,877 | -0.10(-2.56%) |
May 08, 2015 | 3.944 | 4.014 | 3.943 | 3.957 | 10,775,203 | +0.07(+1.82%) |
May 07, 2015 | 3.832 | 3.910 | 3.825 | 3.886 | 10,925,400 | +0.06(+1.59%) |
May 06, 2015 | 3.788 | 3.842 | 3.786 | 3.826 | 15,683,662 | +0.04(+0.99%) |
May 05, 2015 | 3.895 | 3.911 | 3.773 | 3.788 | 13,052,460 | -0.12(-3.16%) |
May 04, 2015 | 3.895 | 3.941 | 3.889 | 3.912 | 13,242,218 | +0.04(+0.99%) |
May 01, 2015 | 3.849 | 3.942 | 3.842 | 3.873 | 16,737,317 | +0.05(+1.43%) |
Apr 30, 2015 | 3.868 | 3.900 | 3.792 | 3.819 | 12,000,377 | -0.06(-1.54%) |
Apr 29, 2015 | 3.902 | 3.938 | 3.871 | 3.878 | 14,030,211 | -0.07(-1.67%) |
Apr 28, 2015 | 3.962 | 3.968 | 3.913 | 3.944 | 9,898,373 | -0.03(-0.64%) |
Apr 27, 2015 | 3.924 | 3.981 | 3.924 | 3.969 | 19,836,942 | +0.05(+1.40%) |
Apr 24, 2015 | 3.915 | 3.949 | 3.898 | 3.915 | 8,233,214 | +0.00(+0.10%) |
Apr 23, 2015 | 3.906 | 3.923 | 3.880 | 3.911 | 7,514,455 | +0.00(+0.03%) |
Apr 22, 2015 | 3.838 | 3.915 | 3.828 | 3.910 | 16,023,567 | +0.07(+1.85%) |
Apr 21, 2015 | 3.824 | 3.847 | 3.804 | 3.839 | 11,024,483 | +0.03(+0.88%) |
Apr 20, 2015 | 3.800 | 3.824 | 3.775 | 3.805 | 6,479,662 | +0.01(+0.37%) |
Apr 17, 2015 | 3.794 | 3.820 | 3.762 | 3.791 | 8,216,318 | -0.02(-0.50%) |
Apr 16, 2015 | 3.767 | 3.826 | 3.753 | 3.810 | 6,655,410 | +0.03(+0.75%) |
Apr 15, 2015 | 3.858 | 3.864 | 3.779 | 3.782 | 6,550,319 | -0.07(-1.79%) |
Apr 14, 2015 | 3.820 | 3.874 | 3.820 | 3.851 | 7,481,532 | +0.03(+0.82%) |
Apr 13, 2015 | 3.832 | 3.856 | 3.811 | 3.820 | 6,376,301 | -0.01(-0.24%) |
Apr 10, 2015 | 3.850 | 3.875 | 3.816 | 3.829 | 9,367,297 | -0.00(-0.11%) |
Apr 09, 2015 | 3.918 | 3.927 | 3.813 | 3.833 | 7,934,798 | -0.10(-2.55%) |
Apr 08, 2015 | 3.936 | 3.951 | 3.895 | 3.933 | 9,338,653 | +0.01(+0.21%) |
Apr 07, 2015 | 3.965 | 3.971 | 3.919 | 3.925 | 8,138,834 | -0.05(-1.25%) |
Apr 06, 2015 | 3.950 | 3.977 | 3.938 | 3.974 | 17,936,552 | +0.03(+0.80%) |
Apr 02, 2015 | 3.942 | 3.943 | 3.943 | 3.943 | 24,455,640 | +0.00(+0.05%) |
Apr 01, 2015 | 3.983 | 3.991 | 3.925 | 3.941 | 11,000,018 | -0.04(-1.07%) |
Mar 31, 2015 | 4.025 | 4.044 | 3.974 | 3.984 | 9,714,593 | -0.05(-1.28%) |
Mar 30, 2015 | 4.003 | 4.038 | 3.972 | 4.035 | 6,199,871 | +0.05(+1.24%) |
Mar 27, 2015 | 3.973 | 4.010 | 3.969 | 3.986 | 8,751,752 | +0.01(+0.25%) |
Mar 26, 2015 | 3.978 | 4.002 | 3.959 | 3.975 | 6,814,222 | -0.02(-0.43%) |
Mar 25, 2015 | 4.086 | 4.096 | 3.987 | 3.993 | 8,245,604 | -0.09(-2.18%) |
Mar 24, 2015 | 4.122 | 4.147 | 4.082 | 4.082 | 6,317,204 | -0.05(-1.27%) |
Mar 23, 2015 | 4.169 | 4.183 | 4.128 | 4.134 | 12,667,331 | -0.03(-0.83%) |
Mar 20, 2015 | 4.058 | 4.172 | 4.046 | 4.169 | 18,109,474 | +0.12(+2.85%) |
Mar 19, 2015 | 4.033 | 4.074 | 4.021 | 4.053 | 8,679,850 | +0.00(+0.02%) |
Mar 18, 2015 | 3.948 | 4.053 | 3.920 | 4.052 | 11,352,491 | +0.10(+2.64%) |
Mar 17, 2015 | 3.957 | 3.974 | 3.937 | 3.948 | 6,210,444 | -0.02(-0.38%) |
Mar 16, 2015 | 3.908 | 3.968 | 3.908 | 3.963 | 9,781,999 | +0.08(+2.03%) |
Mar 13, 2015 | 3.900 | 3.916 | 3.873 | 3.884 | 6,261,517 | -0.01(-0.31%) |
Mar 12, 2015 | 3.866 | 3.910 | 3.866 | 3.897 | 10,092,617 | +0.05(+1.29%) |
Mar 11, 2015 | 3.808 | 3.865 | 3.789 | 3.847 | 17,744,710 | +0.04(+1.01%) |
Mar 10, 2015 | 3.740 | 3.821 | 3.727 | 3.808 | 15,935,560 | +0.06(+1.62%) |
Mar 09, 2015 | 3.752 | 3.768 | 3.735 | 3.748 | 7,812,169 | +0.02(+0.46%) |
Mar 06, 2015 | 3.757 | 3.757 | 3.703 | 3.731 | 12,910,426 | -0.09(-2.36%) |
Mar 05, 2015 | 3.801 | 3.849 | 3.801 | 3.821 | 7,321,633 | +0.04(+0.94%) |
Mar 04, 2015 | 3.805 | 3.822 | 3.769 | 3.785 | 8,301,104 | -0.03(-0.77%) |
Mar 03, 2015 | 3.822 | 3.831 | 3.791 | 3.815 | 7,732,521 | -0.03(-0.66%) |