Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.630 | 4.647 | 4.580 | 4.580 | 56,921 | -0.01(-0.22%) |
Apr 29, 2015 | 4.600 | 4.630 | 4.580 | 4.590 | 100,283 | -0.11(-2.34%) |
Apr 28, 2015 | 4.660 | 4.760 | 4.650 | 4.700 | 102,723 | -0.10(-2.08%) |
Apr 27, 2015 | 4.790 | 4.860 | 4.750 | 4.800 | 147,024 | -0.12(-2.44%) |
Apr 24, 2015 | 4.840 | 4.980 | 4.840 | 4.920 | 64,134 | +0.06(+1.23%) |
Apr 23, 2015 | 4.920 | 4.920 | 4.810 | 4.860 | 35,813 | +0.00(+0.00%) |
Apr 22, 2015 | 4.840 | 4.900 | 4.830 | 4.860 | 43,887 | +0.01(+0.21%) |
Apr 21, 2015 | 4.820 | 4.900 | 4.810 | 4.850 | 68,918 | -0.12(-2.41%) |
Apr 20, 2015 | 4.930 | 4.990 | 4.860 | 4.970 | 90,462 | -0.10(-1.97%) |
Apr 17, 2015 | 4.950 | 5.150 | 4.950 | 5.070 | 74,731 | -0.13(-2.50%) |
Apr 16, 2015 | 5.100 | 5.200 | 5.100 | 5.200 | 28,074 | +0.10(+1.96%) |
Apr 15, 2015 | 5.090 | 5.150 | 5.050 | 5.100 | 64,634 | +0.11(+2.20%) |
Apr 14, 2015 | 4.950 | 4.990 | 4.936 | 4.990 | 39,416 | +0.03(+0.60%) |
Apr 13, 2015 | 4.980 | 5.020 | 4.940 | 4.960 | 102,365 | +0.08(+1.64%) |
Apr 10, 2015 | 4.960 | 4.960 | 4.880 | 4.880 | 48,518 | -0.07(-1.41%) |
Apr 09, 2015 | 5.030 | 5.030 | 4.910 | 4.950 | 65,867 | -0.05(-1.00%) |
Apr 08, 2015 | 4.910 | 5.020 | 4.910 | 5.000 | 113,294 | +0.07(+1.42%) |
Apr 07, 2015 | 5.150 | 5.150 | 4.910 | 4.930 | 131,662 | -0.06(-1.20%) |
Apr 06, 2015 | 4.850 | 5.070 | 4.830 | 4.990 | 94,562 | +0.19(+3.96%) |
Apr 02, 2015 | 4.670 | 4.800 | 4.800 | 4.800 | 101,900 | +0.14(+3.00%) |
Apr 01, 2015 | 4.790 | 4.790 | 4.680 | 4.660 | 89,074 | -0.14(-2.92%) |
Mar 31, 2015 | 4.830 | 4.850 | 4.750 | 4.800 | 170,345 | -0.15(-3.03%) |
Mar 30, 2015 | 5.010 | 5.030 | 4.920 | 4.950 | 153,682 | -0.15(-2.94%) |
Mar 27, 2015 | 4.870 | 5.120 | 4.870 | 5.100 | 73,374 | +0.00(+0.00%) |
Mar 26, 2015 | 5.100 | 5.190 | 5.080 | 5.100 | 166,484 | +0.13(+2.62%) |
Mar 25, 2015 | 5.040 | 5.050 | 4.800 | 4.970 | 1,277,638 | -0.01(-0.20%) |
Mar 24, 2015 | 5.010 | 5.030 | 4.960 | 4.980 | 66,115 | -0.03(-0.60%) |
Mar 23, 2015 | 4.920 | 5.040 | 4.910 | 5.010 | 73,128 | +0.02(+0.40%) |
Mar 20, 2015 | 4.860 | 5.030 | 4.860 | 4.990 | 73,237 | -0.02(-0.40%) |
Mar 19, 2015 | 5.230 | 5.280 | 4.990 | 5.010 | 54,190 | -0.13(-2.53%) |
Mar 18, 2015 | 5.000 | 5.240 | 5.000 | 5.140 | 133,015 | +0.10(+1.98%) |
Mar 17, 2015 | 5.080 | 5.080 | 4.990 | 5.040 | 48,046 | +0.04(+0.80%) |
Mar 16, 2015 | 5.110 | 5.160 | 4.900 | 5.000 | 1,144,762 | +0.05(+1.01%) |
Mar 13, 2015 | 5.050 | 5.060 | 4.840 | 4.950 | 120,166 | -0.09(-1.79%) |
Mar 12, 2015 | 5.110 | 5.120 | 5.020 | 5.040 | 48,116 | -0.03(-0.59%) |
Mar 11, 2015 | 5.210 | 5.300 | 5.050 | 5.070 | 175,561 | -0.41(-7.48%) |
Mar 10, 2015 | 5.640 | 5.710 | 5.440 | 5.480 | 220,140 | -0.28(-4.86%) |
Mar 09, 2015 | 5.720 | 5.760 | 5.700 | 5.760 | 43,488 | -0.12(-2.04%) |
Mar 06, 2015 | 5.880 | 5.900 | 5.860 | 5.880 | 15,415 | -0.05(-0.84%) |
Mar 05, 2015 | 5.960 | 5.980 | 5.920 | 5.930 | 9,738 | -0.04(-0.67%) |
Mar 04, 2015 | 6.040 | 5.990 | 5.910 | 5.970 | 42,511 | -0.02(-0.33%) |
Mar 03, 2015 | 5.900 | 6.000 | 5.870 | 5.990 | 53,897 | +0.27(+4.72%) |
Mar 02, 2015 | 5.740 | 5.770 | 5.700 | 5.720 | 39,644 | -0.15(-2.56%) |
Feb 27, 2015 | 5.900 | 5.910 | 5.835 | 5.870 | 21,585 | -0.06(-1.01%) |
Feb 26, 2015 | 5.970 | 5.990 | 5.920 | 5.930 | 20,013 | -0.09(-1.50%) |
Feb 25, 2015 | 6.000 | 6.050 | 5.995 | 6.020 | 16,556 | +0.01(+0.17%) |
Feb 24, 2015 | 6.080 | 6.100 | 6.010 | 6.010 | 39,613 | -0.18(-2.91%) |
Feb 23, 2015 | 6.200 | 6.260 | 6.140 | 6.190 | 58,364 | +0.14(+2.31%) |
Feb 20, 2015 | 6.120 | 6.140 | 6.020 | 6.050 | 33,847 | -0.11(-1.79%) |
Feb 19, 2015 | 6.110 | 6.170 | 6.080 | 6.160 | 37,092 | +0.06(+0.98%) |
Feb 18, 2015 | 6.060 | 6.100 | 5.945 | 6.100 | 51,191 | +0.01(+0.16%) |
Feb 17, 2015 | 6.020 | 6.120 | 6.010 | 6.090 | 106,358 | +0.37(+6.47%) |
Feb 13, 2015 | 5.710 | 5.720 | 5.720 | 5.720 | 22,000 | +0.03(+0.53%) |
Feb 12, 2015 | 5.736 | 5.780 | 5.660 | 5.690 | 34,156 | +0.00(+0.00%) |
Feb 11, 2015 | 5.760 | 5.760 | 5.630 | 5.690 | 37,891 | -0.19(-3.23%) |
Feb 10, 2015 | 5.910 | 5.940 | 5.860 | 5.880 | 50,479 | +0.06(+1.03%) |
Feb 09, 2015 | 5.760 | 5.850 | 5.740 | 5.820 | 73,670 | +0.21(+3.74%) |
Feb 06, 2015 | 5.730 | 5.730 | 5.600 | 5.610 | 34,819 | -0.10(-1.75%) |
Feb 05, 2015 | 5.520 | 5.740 | 5.520 | 5.710 | 48,703 | +0.23(+4.20%) |
Feb 04, 2015 | 5.540 | 5.600 | 5.400 | 5.480 | 90,643 | -0.29(-5.03%) |
Feb 03, 2015 | 5.440 | 5.840 | 5.430 | 5.770 | 161,838 | +0.76(+15.17%) |