Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.580 | 4.760 | 4.200 | 4.210 | 19,171 | -0.32(-7.06%) |
Apr 29, 2015 | 4.560 | 4.640 | 4.230 | 4.530 | 9,548 | -0.07(-1.52%) |
Apr 28, 2015 | 4.710 | 4.710 | 4.600 | 4.600 | 17,866 | -0.19(-3.94%) |
Apr 27, 2015 | 4.890 | 4.890 | 4.780 | 4.788 | 24,131 | -0.05(-1.06%) |
Apr 24, 2015 | 4.700 | 4.870 | 4.700 | 4.840 | 33,910 | +0.20(+4.31%) |
Apr 23, 2015 | 4.580 | 4.640 | 4.570 | 4.640 | 40,906 | +0.16(+3.56%) |
Apr 22, 2015 | 4.580 | 4.590 | 4.481 | 4.481 | 6,222 | -0.08(-1.72%) |
Apr 21, 2015 | 4.590 | 4.590 | 4.450 | 4.559 | 6,798 | +0.01(+0.20%) |
Apr 20, 2015 | 4.590 | 4.590 | 4.495 | 4.550 | 15,381 | +0.16(+3.64%) |
Apr 17, 2015 | 4.450 | 4.460 | 4.390 | 4.390 | 2,943 | -0.01(-0.23%) |
Apr 16, 2015 | 4.260 | 4.480 | 4.260 | 4.400 | 1,277 | -0.09(-2.00%) |
Apr 15, 2015 | 4.410 | 4.490 | 4.311 | 4.490 | 789 | -0.01(-0.22%) |
Apr 14, 2015 | 4.560 | 4.560 | 4.450 | 4.500 | 8,500 | -0.05(-1.10%) |
Apr 13, 2015 | 4.600 | 4.600 | 4.540 | 4.550 | 7,875 | -0.05(-1.08%) |
Apr 10, 2015 | 4.400 | 4.600 | 4.380 | 4.600 | 28,131 | +0.05(+1.10%) |
Apr 09, 2015 | 4.220 | 4.550 | 4.220 | 4.550 | 5,062 | +0.19(+4.36%) |
Apr 08, 2015 | 4.350 | 4.590 | 4.350 | 4.360 | 10,912 | +0.02(+0.46%) |
Apr 07, 2015 | 4.100 | 4.600 | 4.100 | 4.340 | 11,254 | +0.24(+5.85%) |
Apr 06, 2015 | 3.960 | 4.100 | 3.950 | 4.100 | 17,902 | +0.21(+5.40%) |
Apr 02, 2015 | 3.910 | 3.890 | 3.890 | 3.890 | 1,900 | -0.04(-1.05%) |
Apr 01, 2015 | 4.120 | 4.120 | 3.900 | 3.931 | 5,937 | -0.17(-4.12%) |
Mar 31, 2015 | 3.950 | 4.160 | 3.950 | 4.100 | 2,859 | +0.21(+5.40%) |
Mar 30, 2015 | 4.000 | 4.060 | 3.890 | 3.890 | 19,482 | -0.08(-2.02%) |
Mar 27, 2015 | 4.000 | 4.020 | 3.960 | 3.970 | 10,156 | +0.00(+0.00%) |
Mar 26, 2015 | 3.700 | 4.000 | 3.700 | 3.970 | 7,924 | +0.26(+7.01%) |
Mar 25, 2015 | 3.700 | 3.910 | 3.500 | 3.710 | 21,180 | -0.17(-4.38%) |
Mar 24, 2015 | 4.000 | 4.000 | 3.850 | 3.880 | 3,902 | -0.10(-2.51%) |
Mar 23, 2015 | 3.950 | 4.000 | 3.850 | 3.980 | 8,630 | +0.08(+2.05%) |
Mar 20, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 430 | -0.09(-2.26%) |
Mar 19, 2015 | 4.000 | 4.000 | 3.900 | 3.990 | 2,386 | +0.02(+0.51%) |
Mar 18, 2015 | 3.980 | 3.980 | 3.980 | 3.970 | 4,485 | +0.12(+3.11%) |
Mar 17, 2015 | 4.020 | 4.020 | 3.850 | 3.850 | 12,988 | -0.15(-3.75%) |
Mar 16, 2015 | 4.370 | 4.370 | 4.000 | 4.000 | 344 | -0.04(-0.99%) |
Mar 13, 2015 | 4.000 | 4.180 | 3.980 | 4.040 | 9,489 | +0.07(+1.76%) |
Mar 12, 2015 | 3.970 | 4.019 | 3.970 | 3.970 | 7,562 | -0.19(-4.57%) |
Mar 11, 2015 | 3.960 | 4.190 | 3.960 | 4.160 | 1,404 | -0.04(-0.95%) |
Mar 10, 2015 | 3.920 | 4.200 | 3.920 | 4.200 | 10,556 | -0.05(-1.18%) |
Mar 09, 2015 | 3.960 | 4.250 | 3.850 | 4.250 | 8,036 | +0.35(+8.97%) |
Mar 06, 2015 | 4.290 | 4.290 | 3.900 | 3.900 | 7,058 | -0.16(-3.94%) |
Mar 05, 2015 | 4.020 | 4.190 | 4.000 | 4.060 | 3,199 | +0.01(+0.35%) |
Mar 03, 2015 | 4.190 | 4.046 | 4.046 | 4.046 | 137 | -0.13(-3.21%) |
Mar 02, 2015 | 4.170 | 4.270 | 4.170 | 4.180 | 984 | +0.13(+3.21%) |
Feb 27, 2015 | 4.160 | 4.232 | 4.050 | 4.050 | 9,690 | -0.10(-2.42%) |
Feb 26, 2015 | 4.250 | 4.321 | 4.030 | 4.151 | 5,501 | -0.09(-2.11%) |
Feb 25, 2015 | 4.200 | 4.240 | 4.180 | 4.240 | 2,059 | -0.01(-0.24%) |
Feb 24, 2015 | 4.250 | 4.380 | 4.250 | 4.250 | 6,474 | +0.02(+0.47%) |
Feb 23, 2015 | 4.250 | 4.389 | 4.230 | 4.230 | 2,598 | -0.14(-3.20%) |
Feb 20, 2015 | 4.230 | 4.370 | 4.230 | 4.370 | 488 | -0.01(-0.23%) |
Feb 19, 2015 | 4.334 | 4.380 | 4.160 | 4.380 | 7,679 | -0.01(-0.23%) |
Feb 18, 2015 | 4.160 | 4.390 | 4.150 | 4.390 | 1,838 | +0.21(+5.02%) |
Feb 17, 2015 | 4.030 | 4.370 | 4.030 | 4.180 | 9,301 | +0.03(+0.72%) |
Feb 13, 2015 | 4.340 | 4.150 | 4.150 | 4.150 | 3,900 | -0.20(-4.60%) |
Feb 12, 2015 | 4.220 | 4.440 | 4.220 | 4.350 | 12,469 | -0.06(-1.36%) |
Feb 11, 2015 | 4.180 | 4.410 | 4.180 | 4.410 | 2,641 | +0.10(+2.32%) |
Feb 10, 2015 | 4.150 | 4.470 | 4.100 | 4.310 | 8,102 | -0.17(-3.79%) |
Feb 09, 2015 | 4.630 | 4.900 | 4.230 | 4.480 | 25,090 | -0.28(-5.88%) |
Feb 06, 2015 | 4.770 | 4.910 | 4.530 | 4.760 | 11,950 | -0.06(-1.15%) |
Feb 05, 2015 | 4.950 | 4.950 | 4.750 | 4.815 | 1,487 | -0.11(-2.33%) |
Feb 04, 2015 | 4.750 | 4.930 | 4.750 | 4.930 | 1,038 | +0.18(+3.79%) |
Feb 03, 2015 | 4.810 | 4.810 | 4.750 | 4.750 | 10,522 | +0.00(+0.00%) |