Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.120 | 4.180 | 4.010 | 4.090 | 980,726 | -0.02(-0.49%) |
May 28, 2015 | 4.020 | 4.150 | 4.000 | 4.110 | 1,333,448 | +0.09(+2.24%) |
May 27, 2015 | 4.020 | 4.060 | 3.980 | 4.020 | 638,168 | +0.00(+0.00%) |
May 26, 2015 | 4.000 | 4.020 | 3.920 | 4.020 | 1,649,196 | -0.06(-1.47%) |
May 22, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 579,100 | +0.00(+0.00%) |
May 21, 2015 | 4.120 | 4.190 | 4.070 | 4.080 | 573,836 | -0.04(-0.97%) |
May 20, 2015 | 4.030 | 4.155 | 4.020 | 4.120 | 777,429 | +0.11(+2.74%) |
May 19, 2015 | 4.000 | 4.080 | 3.940 | 4.010 | 1,159,909 | -0.11(-2.67%) |
May 18, 2015 | 4.170 | 4.230 | 4.100 | 4.120 | 818,553 | -0.06(-1.44%) |
May 15, 2015 | 4.120 | 4.200 | 4.090 | 4.180 | 1,578,728 | +0.05(+1.21%) |
May 14, 2015 | 4.170 | 4.250 | 4.080 | 4.130 | 1,993,454 | +0.00(+0.00%) |
May 13, 2015 | 4.060 | 4.170 | 4.030 | 4.130 | 2,149,812 | +0.14(+3.51%) |
May 12, 2015 | 3.960 | 4.010 | 3.942 | 3.990 | 765,213 | +0.07(+1.79%) |
May 11, 2015 | 3.970 | 3.980 | 3.903 | 3.920 | 643,659 | +0.00(+0.00%) |
May 08, 2015 | 3.880 | 3.920 | 3.790 | 3.920 | 705,450 | +0.08(+2.08%) |
May 07, 2015 | 3.800 | 3.870 | 3.720 | 3.840 | 735,592 | -0.01(-0.26%) |
May 06, 2015 | 3.920 | 3.920 | 3.800 | 3.850 | 802,004 | -0.03(-0.77%) |
May 05, 2015 | 3.890 | 3.910 | 3.830 | 3.880 | 807,485 | +0.02(+0.52%) |
May 04, 2015 | 3.820 | 3.860 | 3.730 | 3.860 | 829,232 | +0.10(+2.66%) |
May 01, 2015 | 3.800 | 3.850 | 3.730 | 3.760 | 1,320,851 | -0.08(-2.08%) |
Apr 30, 2015 | 3.910 | 3.920 | 3.820 | 3.840 | 1,467,987 | -0.14(-3.52%) |
Apr 29, 2015 | 3.890 | 4.020 | 3.800 | 3.980 | 2,008,038 | +0.09(+2.31%) |
Apr 28, 2015 | 3.720 | 3.910 | 3.720 | 3.890 | 2,127,177 | +0.17(+4.57%) |
Apr 27, 2015 | 3.590 | 3.730 | 3.580 | 3.720 | 1,417,825 | +0.14(+3.91%) |
Apr 24, 2015 | 3.580 | 3.670 | 3.560 | 3.580 | 724,786 | -0.04(-1.10%) |
Apr 23, 2015 | 3.550 | 3.650 | 3.550 | 3.620 | 664,635 | +0.06(+1.69%) |
Apr 22, 2015 | 3.670 | 3.670 | 3.550 | 3.560 | 1,648,654 | -0.07(-1.93%) |
Apr 21, 2015 | 3.700 | 3.700 | 3.611 | 3.630 | 758,363 | -0.06(-1.63%) |
Apr 20, 2015 | 3.650 | 3.700 | 3.550 | 3.690 | 920,635 | +0.02(+0.54%) |
Apr 17, 2015 | 3.640 | 3.690 | 3.620 | 3.670 | 1,127,763 | +0.04(+1.10%) |
Apr 16, 2015 | 3.600 | 3.660 | 3.550 | 3.630 | 1,194,709 | +0.05(+1.40%) |
Apr 15, 2015 | 3.460 | 3.600 | 3.450 | 3.580 | 1,364,790 | +0.13(+3.77%) |
Apr 14, 2015 | 3.470 | 3.560 | 3.420 | 3.450 | 1,034,328 | -0.01(-0.29%) |
Apr 13, 2015 | 3.620 | 3.620 | 3.420 | 3.460 | 1,240,178 | -0.15(-4.16%) |
Apr 10, 2015 | 3.480 | 3.610 | 3.480 | 3.610 | 1,020,699 | +0.19(+5.56%) |
Apr 09, 2015 | 3.430 | 3.477 | 3.370 | 3.420 | 913,630 | -0.03(-0.87%) |
Apr 08, 2015 | 3.420 | 3.500 | 3.400 | 3.450 | 1,724,610 | +0.04(+1.17%) |
Apr 07, 2015 | 3.450 | 3.450 | 3.310 | 3.410 | 1,306,752 | -0.01(-0.29%) |
Apr 06, 2015 | 3.360 | 3.420 | 3.270 | 3.420 | 2,417,604 | +0.29(+9.27%) |
Apr 02, 2015 | 3.110 | 3.130 | 3.130 | 3.130 | 1,329,000 | -0.01(-0.32%) |
Apr 01, 2015 | 2.990 | 3.200 | 2.900 | 3.140 | 2,492,171 | +0.18(+6.08%) |
Mar 31, 2015 | 2.900 | 2.960 | 2.870 | 2.960 | 2,685,939 | +0.03(+1.02%) |
Mar 30, 2015 | 2.980 | 2.980 | 2.900 | 2.930 | 1,604,324 | -0.09(-2.98%) |
Mar 27, 2015 | 3.000 | 3.090 | 2.920 | 3.020 | 1,168,061 | +0.03(+1.00%) |
Mar 26, 2015 | 3.200 | 3.240 | 2.965 | 2.990 | 1,956,946 | -0.14(-4.47%) |
Mar 25, 2015 | 3.170 | 3.210 | 3.090 | 3.130 | 1,407,432 | -0.02(-0.63%) |
Mar 24, 2015 | 3.230 | 3.260 | 3.110 | 3.150 | 1,229,992 | -0.04(-1.25%) |
Mar 23, 2015 | 3.150 | 3.320 | 3.100 | 3.190 | 1,534,624 | +0.14(+4.59%) |
Mar 20, 2015 | 3.050 | 3.230 | 3.030 | 3.050 | 5,340,376 | +0.03(+0.99%) |
Mar 19, 2015 | 2.980 | 3.140 | 2.980 | 3.020 | 1,277,350 | -0.03(-0.98%) |
Mar 18, 2015 | 2.830 | 3.060 | 2.820 | 3.050 | 1,919,722 | +0.20(+7.02%) |
Mar 17, 2015 | 2.950 | 3.010 | 2.840 | 2.850 | 2,261,529 | -0.12(-4.04%) |
Mar 16, 2015 | 3.120 | 3.120 | 2.870 | 2.970 | 3,434,843 | -0.16(-5.11%) |
Mar 13, 2015 | 3.010 | 3.210 | 2.960 | 3.130 | 1,596,120 | +0.12(+3.99%) |
Mar 12, 2015 | 3.080 | 3.100 | 2.950 | 3.010 | 1,516,243 | -0.03(-0.99%) |
Mar 11, 2015 | 2.810 | 3.060 | 2.715 | 3.040 | 2,410,267 | +0.20(+7.04%) |
Mar 10, 2015 | 3.000 | 3.125 | 2.720 | 2.840 | 3,643,196 | -0.16(-5.33%) |
Mar 09, 2015 | 3.330 | 3.330 | 3.000 | 3.000 | 2,155,389 | -0.26(-7.98%) |
Mar 06, 2015 | 3.320 | 3.420 | 3.210 | 3.260 | 2,071,238 | -0.19(-5.51%) |
Mar 05, 2015 | 3.370 | 3.485 | 3.350 | 3.450 | 1,293,793 | +0.07(+2.07%) |
Mar 04, 2015 | 3.520 | 3.520 | 3.350 | 3.380 | 2,464,232 | -0.14(-3.98%) |
Mar 03, 2015 | 3.630 | 3.670 | 3.480 | 3.520 | 1,433,687 | -0.05(-1.40%) |