Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.530 | 5.590 | 5.110 | 5.130 | 621,719 | -0.44(-7.90%) |
Apr 29, 2015 | 5.750 | 5.850 | 5.550 | 5.570 | 355,474 | -0.17(-2.96%) |
Apr 28, 2015 | 5.740 | 5.930 | 5.530 | 5.740 | 405,511 | +0.11(+1.95%) |
Apr 27, 2015 | 5.750 | 5.820 | 5.390 | 5.630 | 788,198 | -0.09(-1.57%) |
Apr 24, 2015 | 5.950 | 5.950 | 5.680 | 5.720 | 300,195 | -0.16(-2.72%) |
Apr 23, 2015 | 5.660 | 5.948 | 5.520 | 5.880 | 420,453 | +0.22(+3.89%) |
Apr 22, 2015 | 5.450 | 5.870 | 5.450 | 5.660 | 622,935 | +0.21(+3.85%) |
Apr 21, 2015 | 5.270 | 5.600 | 5.190 | 5.450 | 567,839 | +0.21(+4.01%) |
Apr 20, 2015 | 5.410 | 5.420 | 5.170 | 5.240 | 495,783 | +0.02(+0.38%) |
Apr 17, 2015 | 5.380 | 5.400 | 5.080 | 5.220 | 654,287 | -0.21(-3.87%) |
Apr 16, 2015 | 5.460 | 5.580 | 5.320 | 5.430 | 413,309 | -0.15(-2.69%) |
Apr 15, 2015 | 5.700 | 5.730 | 5.540 | 5.580 | 213,116 | -0.18(-3.12%) |
Apr 14, 2015 | 5.800 | 5.910 | 5.550 | 5.760 | 337,718 | +0.00(+0.00%) |
Apr 13, 2015 | 5.450 | 5.800 | 5.440 | 5.760 | 539,548 | +0.33(+6.08%) |
Apr 10, 2015 | 5.350 | 5.550 | 5.260 | 5.430 | 192,683 | +0.13(+2.45%) |
Apr 09, 2015 | 5.410 | 5.500 | 5.220 | 5.300 | 176,940 | -0.07(-1.30%) |
Apr 08, 2015 | 5.150 | 5.480 | 5.150 | 5.370 | 233,898 | +0.24(+4.68%) |
Apr 07, 2015 | 5.160 | 5.400 | 5.080 | 5.130 | 288,527 | +0.01(+0.20%) |
Apr 06, 2015 | 4.830 | 5.270 | 4.830 | 5.120 | 328,035 | +0.16(+3.23%) |
Apr 02, 2015 | 4.990 | 4.960 | 4.960 | 4.960 | 194,100 | +0.03(+0.61%) |
Apr 01, 2015 | 4.870 | 5.060 | 4.800 | 4.930 | 177,619 | -0.04(-0.80%) |
Mar 31, 2015 | 4.920 | 5.008 | 4.760 | 4.970 | 307,974 | -0.03(-0.60%) |
Mar 30, 2015 | 5.030 | 5.100 | 4.910 | 5.000 | 206,187 | +0.00(+0.00%) |
Mar 27, 2015 | 5.080 | 5.170 | 4.911 | 5.000 | 232,262 | -0.05(-0.99%) |
Mar 26, 2015 | 4.930 | 5.200 | 4.900 | 5.050 | 523,197 | +0.08(+1.61%) |
Mar 25, 2015 | 5.490 | 5.650 | 4.890 | 4.970 | 910,177 | -0.49(-8.97%) |
Mar 24, 2015 | 5.130 | 5.700 | 5.060 | 5.460 | 903,592 | +0.41(+8.12%) |
Mar 23, 2015 | 5.000 | 5.140 | 4.840 | 5.050 | 568,065 | +0.08(+1.61%) |
Mar 20, 2015 | 4.960 | 5.120 | 4.850 | 4.970 | 558,590 | +0.19(+3.97%) |
Mar 19, 2015 | 4.470 | 5.400 | 4.470 | 4.780 | 1,421,159 | +0.31(+6.94%) |
Mar 18, 2015 | 4.390 | 4.560 | 4.370 | 4.470 | 306,046 | +0.08(+1.82%) |
Mar 17, 2015 | 4.250 | 4.400 | 4.240 | 4.390 | 107,706 | +0.14(+3.29%) |
Mar 16, 2015 | 4.300 | 4.360 | 4.160 | 4.250 | 97,218 | -0.05(-1.16%) |
Mar 13, 2015 | 4.360 | 4.400 | 4.190 | 4.300 | 125,282 | -0.07(-1.60%) |
Mar 12, 2015 | 4.190 | 4.370 | 4.050 | 4.370 | 165,891 | +0.24(+5.81%) |
Mar 11, 2015 | 4.310 | 4.375 | 4.110 | 4.130 | 189,551 | -0.19(-4.40%) |
Mar 10, 2015 | 4.380 | 4.450 | 4.200 | 4.320 | 320,049 | -0.05(-1.14%) |
Mar 09, 2015 | 4.200 | 4.380 | 4.150 | 4.370 | 189,182 | +0.16(+3.80%) |
Mar 06, 2015 | 4.250 | 4.320 | 4.210 | 4.210 | 95,077 | -0.08(-1.86%) |
Mar 05, 2015 | 4.320 | 4.380 | 4.250 | 4.290 | 117,502 | -0.01(-0.23%) |
Mar 04, 2015 | 4.220 | 4.330 | 4.230 | 4.300 | 109,657 | +0.07(+1.65%) |
Mar 03, 2015 | 4.250 | 4.250 | 4.160 | 4.230 | 107,913 | -0.02(-0.47%) |
Mar 02, 2015 | 4.220 | 4.330 | 4.200 | 4.250 | 109,108 | +0.05(+1.19%) |
Feb 27, 2015 | 4.330 | 4.330 | 4.180 | 4.200 | 128,282 | -0.07(-1.64%) |
Feb 26, 2015 | 4.110 | 4.280 | 4.000 | 4.270 | 142,803 | +0.16(+3.89%) |
Feb 25, 2015 | 4.060 | 4.120 | 3.970 | 4.110 | 145,457 | +0.06(+1.48%) |
Feb 24, 2015 | 4.090 | 4.140 | 3.950 | 4.050 | 110,870 | +0.03(+0.75%) |
Feb 23, 2015 | 4.130 | 4.150 | 3.900 | 4.020 | 162,412 | -0.11(-2.66%) |
Feb 20, 2015 | 4.300 | 4.300 | 4.110 | 4.130 | 111,498 | -0.15(-3.50%) |
Feb 19, 2015 | 4.300 | 4.310 | 4.240 | 4.280 | 96,741 | -0.04(-0.93%) |
Feb 18, 2015 | 4.240 | 4.350 | 4.210 | 4.320 | 122,953 | +0.09(+2.13%) |
Feb 17, 2015 | 4.100 | 4.250 | 3.980 | 4.230 | 226,250 | +0.16(+3.93%) |
Feb 13, 2015 | 4.050 | 4.070 | 4.070 | 4.070 | 87,300 | +0.05(+1.24%) |
Feb 12, 2015 | 3.940 | 4.020 | 3.832 | 4.020 | 78,846 | +0.12(+3.08%) |
Feb 11, 2015 | 3.950 | 4.040 | 3.820 | 3.900 | 108,993 | -0.08(-2.01%) |
Feb 10, 2015 | 3.970 | 4.050 | 3.960 | 3.980 | 79,940 | +0.02(+0.51%) |
Feb 09, 2015 | 4.090 | 4.230 | 3.930 | 3.960 | 147,514 | -0.12(-2.94%) |
Feb 06, 2015 | 4.200 | 4.375 | 4.060 | 4.080 | 272,482 | -0.03(-0.73%) |
Feb 05, 2015 | 3.810 | 4.150 | 3.810 | 4.110 | 164,895 | +0.30(+7.87%) |
Feb 04, 2015 | 3.870 | 3.930 | 3.780 | 3.810 | 113,599 | -0.10(-2.56%) |
Feb 03, 2015 | 3.800 | 4.040 | 3.770 | 3.910 | 157,933 | -0.04(-1.01%) |