Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.590 | 4.590 | 4.360 | 4.380 | 125,010 | -0.22(-4.78%) |
Apr 29, 2015 | 4.640 | 4.720 | 4.540 | 4.600 | 63,286 | -0.06(-1.29%) |
Apr 28, 2015 | 4.530 | 4.710 | 4.460 | 4.660 | 73,451 | +0.15(+3.33%) |
Apr 27, 2015 | 4.690 | 4.720 | 4.400 | 4.510 | 142,608 | -0.20(-4.25%) |
Apr 24, 2015 | 4.990 | 4.990 | 4.623 | 4.710 | 129,597 | -0.30(-5.99%) |
Apr 23, 2015 | 4.830 | 5.090 | 4.580 | 5.010 | 220,163 | +0.23(+4.81%) |
Apr 22, 2015 | 4.450 | 4.910 | 4.380 | 4.780 | 304,663 | +0.30(+6.70%) |
Apr 21, 2015 | 4.700 | 4.752 | 4.460 | 4.480 | 184,351 | -0.26(-5.49%) |
Apr 20, 2015 | 5.100 | 5.170 | 4.652 | 4.740 | 261,557 | -0.34(-6.69%) |
Apr 17, 2015 | 4.950 | 5.100 | 4.770 | 5.080 | 226,118 | +0.06(+1.20%) |
Apr 16, 2015 | 5.640 | 5.650 | 4.930 | 5.020 | 455,781 | -0.62(-10.99%) |
Apr 15, 2015 | 5.250 | 5.650 | 5.160 | 5.640 | 451,680 | +0.43(+8.25%) |
Apr 14, 2015 | 5.210 | 5.240 | 5.100 | 5.210 | 183,124 | +0.01(+0.19%) |
Apr 13, 2015 | 5.110 | 5.200 | 4.920 | 5.200 | 438,516 | +0.22(+4.42%) |
Apr 10, 2015 | 4.800 | 5.010 | 4.800 | 4.980 | 340,625 | +0.19(+3.97%) |
Apr 09, 2015 | 4.850 | 4.980 | 4.680 | 4.790 | 166,716 | +0.05(+1.05%) |
Apr 08, 2015 | 4.810 | 4.880 | 4.510 | 4.740 | 194,080 | +0.00(+0.00%) |
Apr 07, 2015 | 4.800 | 4.870 | 4.690 | 4.740 | 297,300 | +0.08(+1.72%) |
Apr 06, 2015 | 4.660 | 4.800 | 4.600 | 4.660 | 229,117 | +0.01(+0.22%) |
Apr 02, 2015 | 4.490 | 4.650 | 4.650 | 4.650 | 185,300 | +0.13(+2.88%) |
Apr 01, 2015 | 4.610 | 4.610 | 4.370 | 4.520 | 146,442 | -0.04(-0.88%) |
Mar 31, 2015 | 4.540 | 4.590 | 4.370 | 4.560 | 163,443 | +0.07(+1.56%) |
Mar 30, 2015 | 4.500 | 4.540 | 4.310 | 4.490 | 218,382 | -0.01(-0.22%) |
Mar 27, 2015 | 4.030 | 4.500 | 3.899 | 4.500 | 369,288 | +0.45(+11.11%) |
Mar 26, 2015 | 4.100 | 4.140 | 3.890 | 4.050 | 136,068 | -0.09(-2.17%) |
Mar 25, 2015 | 4.310 | 4.390 | 4.100 | 4.140 | 226,261 | -0.14(-3.27%) |
Mar 24, 2015 | 3.770 | 4.360 | 3.770 | 4.280 | 529,872 | +0.51(+13.53%) |
Mar 23, 2015 | 3.760 | 3.790 | 3.690 | 3.770 | 60,408 | -0.03(-0.79%) |
Mar 20, 2015 | 3.800 | 3.829 | 3.630 | 3.800 | 199,985 | +0.00(+0.00%) |
Mar 19, 2015 | 3.600 | 3.800 | 3.550 | 3.800 | 126,905 | +0.16(+4.40%) |
Mar 18, 2015 | 3.690 | 3.690 | 3.550 | 3.640 | 43,930 | -0.01(-0.27%) |
Mar 17, 2015 | 3.460 | 3.650 | 3.390 | 3.650 | 88,033 | +0.16(+4.58%) |
Mar 16, 2015 | 3.460 | 3.640 | 3.410 | 3.490 | 132,685 | +0.01(+0.29%) |
Mar 13, 2015 | 3.550 | 3.590 | 3.440 | 3.480 | 100,060 | -0.02(-0.57%) |
Mar 12, 2015 | 3.470 | 3.580 | 3.420 | 3.500 | 99,230 | +0.00(+0.00%) |
Mar 11, 2015 | 3.630 | 3.700 | 3.470 | 3.500 | 127,252 | -0.17(-4.63%) |
Mar 10, 2015 | 3.690 | 3.710 | 3.620 | 3.670 | 139,701 | -0.06(-1.61%) |
Mar 09, 2015 | 3.390 | 3.750 | 3.380 | 3.730 | 272,200 | +0.03(+0.81%) |
Mar 06, 2015 | 3.980 | 3.980 | 3.650 | 3.700 | 264,058 | -0.29(-7.27%) |
Mar 05, 2015 | 3.980 | 4.130 | 3.840 | 3.990 | 420,075 | +0.09(+2.31%) |
Mar 04, 2015 | 3.780 | 3.950 | 3.780 | 3.900 | 343,521 | +0.12(+3.17%) |
Mar 03, 2015 | 3.740 | 3.789 | 3.560 | 3.780 | 225,057 | +0.08(+2.16%) |
Mar 02, 2015 | 3.500 | 3.700 | 3.440 | 3.700 | 129,290 | +0.17(+4.82%) |
Feb 27, 2015 | 3.580 | 3.580 | 3.470 | 3.530 | 71,010 | -0.02(-0.56%) |
Feb 26, 2015 | 3.500 | 3.600 | 3.480 | 3.550 | 140,957 | +0.05(+1.43%) |
Feb 25, 2015 | 3.530 | 3.530 | 3.420 | 3.500 | 33,492 | +0.00(+0.00%) |
Feb 24, 2015 | 3.270 | 3.510 | 3.260 | 3.500 | 130,174 | +0.17(+5.11%) |
Feb 23, 2015 | 3.440 | 3.520 | 3.290 | 3.330 | 63,348 | -0.14(-4.03%) |
Feb 20, 2015 | 3.560 | 3.610 | 3.310 | 3.470 | 122,270 | -0.12(-3.34%) |
Feb 19, 2015 | 3.650 | 3.670 | 3.490 | 3.590 | 72,329 | -0.06(-1.64%) |
Feb 18, 2015 | 3.650 | 3.670 | 3.600 | 3.650 | 47,533 | -0.00(-0.14%) |
Feb 17, 2015 | 3.470 | 3.660 | 3.420 | 3.655 | 114,293 | +0.23(+6.87%) |
Feb 13, 2015 | 3.330 | 3.420 | 3.420 | 3.420 | 88,500 | +0.07(+2.09%) |
Feb 12, 2015 | 3.320 | 3.490 | 3.300 | 3.350 | 82,053 | -0.04(-1.18%) |
Feb 11, 2015 | 3.670 | 3.700 | 3.350 | 3.390 | 93,644 | -0.20(-5.57%) |
Feb 10, 2015 | 3.600 | 3.730 | 3.570 | 3.590 | 51,823 | -0.01(-0.28%) |
Feb 09, 2015 | 3.700 | 3.700 | 3.553 | 3.600 | 220,337 | -0.04(-1.10%) |
Feb 06, 2015 | 3.680 | 3.700 | 3.560 | 3.640 | 64,111 | -0.07(-1.89%) |
Feb 05, 2015 | 3.690 | 3.800 | 3.570 | 3.710 | 65,900 | -0.04(-1.07%) |
Feb 04, 2015 | 3.790 | 3.890 | 3.550 | 3.750 | 123,790 | -0.19(-4.82%) |
Feb 03, 2015 | 4.060 | 4.100 | 3.780 | 3.940 | 295,475 | -0.05(-1.25%) |