Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.795 | 3.823 | 3.448 | 3.520 | 172,562 | -0.29(-7.58%) |
Apr 29, 2015 | 3.852 | 3.859 | 3.787 | 3.809 | 18,909 | -0.06(-1.68%) |
Apr 28, 2015 | 3.744 | 3.888 | 3.744 | 3.874 | 68,027 | +0.14(+3.87%) |
Apr 27, 2015 | 3.787 | 3.845 | 3.585 | 3.730 | 155,142 | -0.02(-0.58%) |
Apr 24, 2015 | 3.874 | 3.874 | 3.751 | 3.751 | 32,617 | -0.09(-2.44%) |
Apr 23, 2015 | 3.867 | 3.909 | 3.823 | 3.845 | 45,739 | -0.07(-1.84%) |
Apr 22, 2015 | 3.917 | 3.960 | 3.823 | 3.917 | 36,137 | +0.02(+0.56%) |
Apr 21, 2015 | 4.004 | 4.004 | 3.730 | 3.896 | 47,792 | -0.05(-1.28%) |
Apr 20, 2015 | 3.881 | 4.029 | 3.846 | 3.946 | 53,263 | +0.06(+1.48%) |
Apr 17, 2015 | 4.076 | 4.092 | 3.888 | 3.888 | 54,156 | -0.21(-5.11%) |
Apr 16, 2015 | 4.054 | 4.134 | 4.040 | 4.097 | 34,416 | -0.01(-0.35%) |
Apr 15, 2015 | 4.235 | 4.235 | 4.076 | 4.112 | 56,682 | -0.09(-2.23%) |
Apr 14, 2015 | 4.220 | 4.235 | 4.184 | 4.206 | 24,023 | -0.01(-0.17%) |
Apr 13, 2015 | 4.328 | 4.364 | 4.191 | 4.213 | 38,847 | -0.12(-2.83%) |
Apr 10, 2015 | 4.408 | 4.408 | 4.328 | 4.336 | 16,994 | -0.04(-0.83%) |
Apr 09, 2015 | 4.415 | 4.458 | 4.328 | 4.372 | 39,085 | -0.06(-1.46%) |
Apr 08, 2015 | 4.429 | 4.480 | 4.386 | 4.437 | 16,541 | -0.01(-0.16%) |
Apr 07, 2015 | 4.494 | 4.509 | 4.437 | 4.444 | 9,800 | -0.09(-1.91%) |
Apr 06, 2015 | 4.509 | 4.530 | 4.487 | 4.530 | 34,267 | +0.04(+0.80%) |
Apr 02, 2015 | 4.574 | 4.494 | 4.494 | 4.494 | 24,813 | -0.10(-2.20%) |
Apr 01, 2015 | 4.444 | 4.631 | 4.386 | 4.595 | 19,120 | +0.15(+3.41%) |
Mar 31, 2015 | 4.480 | 4.480 | 4.372 | 4.444 | 18,343 | -0.03(-0.65%) |
Mar 30, 2015 | 4.437 | 4.509 | 4.393 | 4.473 | 20,335 | +0.09(+1.97%) |
Mar 27, 2015 | 4.379 | 4.437 | 4.314 | 4.386 | 24,771 | +0.04(+0.83%) |
Mar 26, 2015 | 4.328 | 4.408 | 4.292 | 4.350 | 19,576 | +0.05(+1.17%) |
Mar 25, 2015 | 4.307 | 4.689 | 4.292 | 4.299 | 26,638 | -0.01(-0.33%) |
Mar 24, 2015 | 4.242 | 4.343 | 4.206 | 4.314 | 19,167 | +0.05(+1.18%) |
Mar 23, 2015 | 4.061 | 4.292 | 3.982 | 4.263 | 49,031 | +0.20(+4.97%) |
Mar 20, 2015 | 4.292 | 4.328 | 4.047 | 4.061 | 72,173 | -0.19(-4.58%) |
Mar 19, 2015 | 4.372 | 4.379 | 4.220 | 4.256 | 50,168 | -0.09(-1.99%) |
Mar 18, 2015 | 4.069 | 4.407 | 4.047 | 4.343 | 76,598 | +0.24(+5.80%) |
Mar 17, 2015 | 4.112 | 4.147 | 3.968 | 4.105 | 58,076 | -0.08(-1.90%) |
Mar 16, 2015 | 4.487 | 4.545 | 4.108 | 4.184 | 62,290 | -0.30(-6.75%) |
Mar 13, 2015 | 4.581 | 4.581 | 4.458 | 4.487 | 62,935 | -0.09(-1.97%) |
Mar 12, 2015 | 4.634 | 4.734 | 4.542 | 4.577 | 42,310 | +0.00(+0.00%) |
Mar 11, 2015 | 5.070 | 5.070 | 4.456 | 4.577 | 175,040 | -0.53(-10.35%) |
Mar 10, 2015 | 5.220 | 5.320 | 5.063 | 5.106 | 19,895 | -0.16(-2.98%) |
Mar 09, 2015 | 5.248 | 5.356 | 5.248 | 5.263 | 22,717 | +0.01(+0.14%) |
Mar 06, 2015 | 5.148 | 5.327 | 5.148 | 5.256 | 25,087 | +0.09(+1.66%) |
Mar 05, 2015 | 5.170 | 5.227 | 5.106 | 5.170 | 11,439 | -0.01(-0.28%) |
Mar 04, 2015 | 5.220 | 5.266 | 5.177 | 5.184 | 9,903 | -0.04(-0.82%) |
Mar 03, 2015 | 5.270 | 5.313 | 5.227 | 5.227 | 32,243 | -0.09(-1.61%) |
Mar 02, 2015 | 5.284 | 5.341 | 5.270 | 5.313 | 14,875 | +0.02(+0.41%) |
Feb 27, 2015 | 5.306 | 5.352 | 5.291 | 5.291 | 18,195 | -0.04(-0.67%) |
Feb 26, 2015 | 5.313 | 5.356 | 5.291 | 5.327 | 21,934 | +0.00(+0.00%) |
Feb 25, 2015 | 5.256 | 5.356 | 5.206 | 5.327 | 53,725 | +0.06(+1.08%) |
Feb 24, 2015 | 5.184 | 5.334 | 5.163 | 5.270 | 39,691 | +0.08(+1.51%) |
Feb 23, 2015 | 5.263 | 5.263 | 5.156 | 5.191 | 18,285 | -0.07(-1.36%) |
Feb 20, 2015 | 5.291 | 5.348 | 5.263 | 5.263 | 14,114 | -0.02(-0.41%) |
Feb 19, 2015 | 5.154 | 5.306 | 5.127 | 5.284 | 16,438 | +0.09(+1.65%) |
Feb 18, 2015 | 5.348 | 5.348 | 5.077 | 5.198 | 29,013 | -0.06(-1.09%) |
Feb 17, 2015 | 4.977 | 5.291 | 4.977 | 5.256 | 37,041 | +0.26(+5.29%) |
Feb 13, 2015 | 5.148 | 4.991 | 4.991 | 4.991 | 48,454 | -0.14(-2.65%) |
Feb 12, 2015 | 4.920 | 5.191 | 4.906 | 5.127 | 23,893 | +0.24(+4.82%) |
Feb 11, 2015 | 4.920 | 4.920 | 4.770 | 4.891 | 81,575 | -0.03(-0.58%) |
Feb 10, 2015 | 4.970 | 4.999 | 4.764 | 4.920 | 57,834 | +0.01(+0.29%) |
Feb 09, 2015 | 5.070 | 5.127 | 4.877 | 4.906 | 63,675 | -0.16(-3.24%) |
Feb 06, 2015 | 5.277 | 5.391 | 4.991 | 5.070 | 55,943 | -0.21(-3.92%) |
Feb 05, 2015 | 5.191 | 5.341 | 5.141 | 5.277 | 71,565 | +0.12(+2.35%) |
Feb 04, 2015 | 5.120 | 5.248 | 5.120 | 5.156 | 19,422 | +0.00(+0.00%) |
Feb 03, 2015 | 5.070 | 5.177 | 5.048 | 5.156 | 36,126 | +0.12(+2.41%) |