Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.006 | 4.028 | 3.895 | 3.895 | 31,026,268 | -0.15(-3.72%) |
May 28, 2015 | 4.041 | 4.055 | 3.957 | 4.046 | 21,098,628 | -0.05(-1.19%) |
May 27, 2015 | 3.979 | 4.119 | 3.917 | 4.094 | 34,460,128 | +0.09(+2.21%) |
May 26, 2015 | 4.081 | 4.090 | 3.988 | 4.006 | 29,661,912 | -0.15(-3.72%) |
May 22, 2015 | 4.232 | 4.161 | 4.161 | 4.161 | 33,039,608 | -0.14(-3.19%) |
May 21, 2015 | 4.360 | 4.400 | 4.276 | 4.298 | 30,971,978 | -0.16(-3.67%) |
May 20, 2015 | 4.462 | 4.510 | 4.435 | 4.462 | 19,905,954 | -0.04(-0.79%) |
May 19, 2015 | 4.572 | 4.581 | 4.457 | 4.497 | 18,886,810 | -0.11(-2.40%) |
May 18, 2015 | 4.710 | 4.714 | 4.548 | 4.608 | 35,634,428 | -0.15(-3.16%) |
May 15, 2015 | 4.656 | 4.776 | 4.617 | 4.758 | 24,630,516 | +0.10(+2.19%) |
May 14, 2015 | 4.552 | 4.679 | 4.533 | 4.656 | 22,960,318 | +0.15(+3.44%) |
May 13, 2015 | 4.603 | 4.630 | 4.479 | 4.502 | 16,463,647 | -0.09(-1.93%) |
May 12, 2015 | 4.546 | 4.630 | 4.537 | 4.590 | 11,103,865 | +0.03(+0.58%) |
May 11, 2015 | 4.710 | 4.714 | 4.559 | 4.564 | 12,371,888 | -0.14(-2.92%) |
May 08, 2015 | 4.696 | 4.723 | 4.601 | 4.701 | 11,608,109 | +0.08(+1.72%) |
May 07, 2015 | 4.546 | 4.626 | 4.508 | 4.621 | 10,005,802 | +0.04(+0.97%) |
May 06, 2015 | 4.701 | 4.705 | 4.550 | 4.577 | 16,772,820 | -0.09(-1.99%) |
May 05, 2015 | 4.617 | 4.749 | 4.599 | 4.670 | 23,057,930 | +0.01(+0.15%) |
May 04, 2015 | 4.685 | 4.716 | 4.632 | 4.663 | 22,077,402 | -0.09(-1.95%) |
May 01, 2015 | 4.720 | 4.778 | 4.667 | 4.756 | 14,901,061 | +0.03(+0.56%) |
Apr 30, 2015 | 4.758 | 4.760 | 4.627 | 4.729 | 32,283,502 | -0.02(-0.37%) |
Apr 29, 2015 | 4.782 | 4.822 | 4.707 | 4.747 | 26,993,916 | -0.12(-2.54%) |
Apr 28, 2015 | 4.897 | 4.915 | 4.831 | 4.871 | 16,533,036 | +0.07(+1.38%) |
Apr 27, 2015 | 4.882 | 4.919 | 4.804 | 4.804 | 15,492,017 | -0.07(-1.36%) |
Apr 24, 2015 | 4.707 | 4.875 | 4.707 | 4.871 | 34,586,648 | +0.16(+3.48%) |
Apr 23, 2015 | 4.477 | 4.731 | 4.477 | 4.707 | 24,474,002 | +0.15(+3.40%) |
Apr 22, 2015 | 4.428 | 4.592 | 4.417 | 4.552 | 16,011,287 | +0.08(+1.88%) |
Apr 21, 2015 | 4.450 | 4.517 | 4.433 | 4.468 | 11,445,189 | +0.03(+0.70%) |
Apr 20, 2015 | 4.495 | 4.503 | 4.402 | 4.437 | 11,467,749 | -0.04(-0.79%) |
Apr 17, 2015 | 4.521 | 4.539 | 4.437 | 4.472 | 24,580,168 | -0.14(-3.07%) |
Apr 16, 2015 | 4.574 | 4.627 | 4.548 | 4.614 | 24,405,968 | +0.03(+0.68%) |
Apr 15, 2015 | 4.503 | 4.592 | 4.464 | 4.583 | 24,220,150 | +0.10(+2.17%) |
Apr 14, 2015 | 4.433 | 4.508 | 4.380 | 4.486 | 23,417,290 | +0.12(+2.63%) |
Apr 13, 2015 | 4.450 | 4.499 | 4.362 | 4.371 | 14,086,141 | -0.10(-2.28%) |
Apr 10, 2015 | 4.402 | 4.472 | 4.384 | 4.472 | 19,613,354 | +0.06(+1.40%) |
Apr 09, 2015 | 4.472 | 4.497 | 4.384 | 4.411 | 21,065,780 | -0.10(-2.16%) |
Apr 08, 2015 | 4.503 | 4.570 | 4.486 | 4.508 | 16,665,654 | +0.12(+2.62%) |
Apr 07, 2015 | 4.411 | 4.437 | 4.375 | 4.393 | 14,615,327 | -0.02(-0.40%) |
Apr 06, 2015 | 4.472 | 4.490 | 4.402 | 4.411 | 17,223,316 | +0.04(+1.01%) |
Apr 02, 2015 | 4.322 | 4.366 | 4.366 | 4.366 | 19,277,866 | +0.13(+2.99%) |
Apr 01, 2015 | 4.209 | 4.341 | 4.207 | 4.240 | 22,399,466 | +0.14(+3.34%) |
Mar 31, 2015 | 4.001 | 4.112 | 3.970 | 4.103 | 29,609,212 | +0.11(+2.77%) |
Mar 30, 2015 | 3.890 | 3.997 | 3.877 | 3.992 | 23,864,108 | +0.08(+1.92%) |
Mar 27, 2015 | 3.979 | 4.010 | 3.877 | 3.917 | 26,855,426 | -0.97(-19.82%) |
Mar 26, 2015 | 4.991 | 5.009 | 4.863 | 4.885 | 25,195,476 | -0.15(-2.90%) |
Mar 25, 2015 | 5.150 | 5.181 | 5.024 | 5.031 | 26,730,862 | -0.09(-1.73%) |
Mar 24, 2015 | 5.234 | 5.234 | 5.035 | 5.120 | 18,032,286 | -0.01(-0.26%) |
Mar 23, 2015 | 5.058 | 5.168 | 5.053 | 5.133 | 18,279,260 | +0.08(+1.66%) |
Mar 20, 2015 | 4.991 | 5.111 | 4.978 | 5.049 | 24,304,114 | +0.21(+4.39%) |
Mar 19, 2015 | 4.938 | 4.965 | 4.784 | 4.837 | 20,600,440 | -0.21(-4.20%) |
Mar 18, 2015 | 4.792 | 5.055 | 4.726 | 5.049 | 30,791,468 | +0.23(+4.77%) |
Mar 17, 2015 | 4.593 | 4.832 | 4.554 | 4.819 | 27,067,946 | +0.16(+3.51%) |
Mar 16, 2015 | 4.638 | 4.675 | 4.572 | 4.655 | 24,295,650 | +0.07(+1.54%) |
Mar 13, 2015 | 4.598 | 4.631 | 4.474 | 4.585 | 27,127,952 | -0.18(-3.80%) |
Mar 12, 2015 | 4.965 | 4.986 | 4.753 | 4.766 | 27,826,432 | -0.10(-2.00%) |
Mar 11, 2015 | 4.784 | 4.921 | 4.753 | 4.863 | 22,755,306 | +0.09(+1.95%) |
Mar 10, 2015 | 4.938 | 4.938 | 4.766 | 4.770 | 49,382,936 | -0.11(-2.26%) |
Mar 09, 2015 | 5.062 | 5.097 | 4.881 | 4.881 | 27,932,116 | -0.27(-5.24%) |
Mar 06, 2015 | 5.204 | 5.248 | 5.128 | 5.150 | 48,116,268 | -0.16(-3.08%) |
Mar 05, 2015 | 5.389 | 5.394 | 5.274 | 5.314 | 24,912,600 | -0.08(-1.48%) |
Mar 04, 2015 | 5.442 | 5.623 | 5.365 | 5.394 | 46,254,700 | -0.23(-4.09%) |
Mar 03, 2015 | 5.615 | 5.641 | 5.588 | 5.623 | 38,827,812 | -0.00(-0.03%) |