Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.080 | 5.165 | 5.020 | 5.060 | 1,431,332 | -0.02(-0.39%) |
Apr 29, 2015 | 5.080 | 5.160 | 5.060 | 5.080 | 1,235,874 | +0.00(+0.00%) |
Apr 28, 2015 | 5.100 | 5.130 | 5.030 | 5.080 | 6,516,321 | -0.01(-0.20%) |
Apr 27, 2015 | 4.920 | 5.160 | 4.860 | 5.090 | 5,727,644 | +0.19(+3.88%) |
Apr 24, 2015 | 4.700 | 4.940 | 4.680 | 4.900 | 3,770,011 | +0.21(+4.48%) |
Apr 23, 2015 | 4.750 | 4.760 | 4.660 | 4.690 | 2,957,809 | -0.07(-1.47%) |
Apr 22, 2015 | 4.700 | 4.840 | 4.700 | 4.760 | 2,161,659 | -0.04(-0.83%) |
Apr 21, 2015 | 4.850 | 4.880 | 4.720 | 4.800 | 687,077 | -0.08(-1.64%) |
Apr 20, 2015 | 4.920 | 4.960 | 4.860 | 4.880 | 407,488 | -0.05(-1.01%) |
Apr 17, 2015 | 4.900 | 4.970 | 4.810 | 4.930 | 536,817 | +0.01(+0.20%) |
Apr 16, 2015 | 4.990 | 5.090 | 4.800 | 4.920 | 1,305,408 | -0.12(-2.38%) |
Apr 15, 2015 | 4.940 | 5.100 | 4.940 | 5.040 | 1,759,197 | +0.14(+2.86%) |
Apr 14, 2015 | 4.740 | 4.920 | 4.710 | 4.900 | 1,146,040 | +0.13(+2.73%) |
Apr 13, 2015 | 4.720 | 4.780 | 4.710 | 4.770 | 564,377 | +0.01(+0.21%) |
Apr 10, 2015 | 4.700 | 4.780 | 4.630 | 4.760 | 966,205 | +0.07(+1.49%) |
Apr 09, 2015 | 4.500 | 4.710 | 4.490 | 4.690 | 1,544,903 | +0.19(+4.22%) |
Apr 08, 2015 | 4.700 | 4.700 | 4.420 | 4.500 | 817,724 | +0.08(+1.81%) |
Apr 07, 2015 | 4.520 | 4.590 | 4.380 | 4.420 | 952,244 | -0.05(-1.12%) |
Apr 06, 2015 | 4.240 | 4.490 | 4.230 | 4.470 | 1,038,674 | +0.40(+9.83%) |
Apr 02, 2015 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.74%) | |
Apr 01, 2015 | 3.950 | 4.050 | 3.920 | 4.040 | 679,778 | +0.09(+2.28%) |
Mar 31, 2015 | 3.780 | 4.020 | 3.770 | 3.950 | 1,150,563 | +0.15(+3.95%) |
Mar 30, 2015 | 3.780 | 3.850 | 3.740 | 3.800 | 340,684 | +0.01(+0.26%) |
Mar 27, 2015 | 3.760 | 3.805 | 3.670 | 3.790 | 293,876 | +0.04(+1.07%) |
Mar 26, 2015 | 3.680 | 3.780 | 3.630 | 3.750 | 653,715 | +0.07(+1.90%) |
Mar 25, 2015 | 3.890 | 3.900 | 3.615 | 3.680 | 814,881 | -0.17(-4.42%) |
Mar 24, 2015 | 3.700 | 3.870 | 3.690 | 3.850 | 505,670 | +0.13(+3.49%) |
Mar 23, 2015 | 3.710 | 3.790 | 3.680 | 3.720 | 329,486 | -0.06(-1.59%) |
Mar 20, 2015 | 3.790 | 3.840 | 3.760 | 3.780 | 672,530 | +0.02(+0.53%) |
Mar 19, 2015 | 3.790 | 3.840 | 3.760 | 3.760 | 326,885 | -0.06(-1.57%) |
Mar 18, 2015 | 3.860 | 3.890 | 3.770 | 3.820 | 248,658 | -0.06(-1.55%) |
Mar 17, 2015 | 3.800 | 3.920 | 3.780 | 3.880 | 397,529 | +0.01(+0.26%) |
Mar 16, 2015 | 3.900 | 3.950 | 3.820 | 3.870 | 556,548 | -0.10(-2.52%) |
Mar 13, 2015 | 3.870 | 4.000 | 3.860 | 3.970 | 385,485 | +0.01(+0.25%) |
Mar 12, 2015 | 3.870 | 3.980 | 3.830 | 3.960 | 604,936 | +0.06(+1.54%) |
Mar 11, 2015 | 3.880 | 3.915 | 3.830 | 3.900 | 372,523 | -0.01(-0.26%) |
Mar 10, 2015 | 3.920 | 4.010 | 3.880 | 3.910 | 447,067 | -0.04(-1.01%) |
Mar 09, 2015 | 3.970 | 3.970 | 3.900 | 3.950 | 369,834 | -0.01(-0.25%) |
Mar 06, 2015 | 3.870 | 4.000 | 3.870 | 3.960 | 307,885 | +0.06(+1.54%) |
Mar 05, 2015 | 3.850 | 4.090 | 3.850 | 3.900 | 736,997 | +0.03(+0.78%) |
Mar 04, 2015 | 3.900 | 3.830 | 3.870 | 303,781 | +0.01(+0.26%) | |
Mar 03, 2015 | 3.925 | 3.860 | 474,487 | -0.04(-1.03%) | ||
Mar 02, 2015 | 3.860 | 3.950 | 3.830 | 3.900 | 259,104 | -0.01(-0.26%) |
Feb 27, 2015 | 3.920 | 4.045 | 3.910 | 3.910 | 1,515,496 | +0.03(+0.77%) |
Feb 26, 2015 | 3.810 | 4.020 | 3.780 | 3.880 | 252,164 | +0.07(+1.84%) |
Feb 25, 2015 | 3.810 | 3.840 | 3.770 | 3.810 | 203,658 | +0.02(+0.53%) |
Feb 24, 2015 | 3.740 | 3.980 | 3.740 | 3.790 | 744,758 | +0.04(+1.07%) |
Feb 23, 2015 | 3.800 | 3.840 | 3.730 | 3.750 | 234,307 | -0.08(-2.09%) |
Feb 20, 2015 | 3.870 | 3.895 | 3.815 | 3.830 | 734,773 | -0.05(-1.29%) |
Feb 19, 2015 | 3.790 | 3.920 | 3.790 | 3.880 | 175,159 | +0.04(+1.04%) |
Feb 18, 2015 | 3.810 | 3.910 | 3.810 | 3.840 | 598,265 | +0.03(+0.79%) |
Feb 17, 2015 | 3.750 | 3.880 | 3.750 | 3.810 | 417,816 | +0.00(+0.00%) |
Feb 13, 2015 | 3.810 | 3.810 | 3.810 | 0 | -0.02(-0.52%) | |
Feb 12, 2015 | 3.830 | 3.890 | 3.770 | 3.830 | 418,652 | +0.02(+0.52%) |
Feb 11, 2015 | 3.760 | 3.830 | 3.690 | 3.810 | 454,995 | +0.02(+0.53%) |
Feb 10, 2015 | 3.850 | 3.900 | 3.760 | 3.790 | 1,066,280 | -0.07(-1.81%) |
Feb 09, 2015 | 3.760 | 3.890 | 3.760 | 3.860 | 540,448 | +0.04(+1.05%) |
Feb 06, 2015 | 3.840 | 3.895 | 3.820 | 3.820 | 1,199,111 | -0.05(-1.29%) |
Feb 05, 2015 | 3.800 | 3.940 | 3.800 | 3.870 | 703,898 | +0.02(+0.52%) |
Feb 04, 2015 | 4.110 | 4.110 | 3.800 | 3.850 | 861,814 | -0.17(-4.23%) |
Feb 03, 2015 | 3.800 | 4.040 | 3.790 | 4.020 | 894,282 | +0.19(+4.96%) |