Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.010 | 4.020 | 3.780 | 3.820 | 41,320 | -0.10(-2.55%) |
Apr 29, 2015 | 4.110 | 4.110 | 3.850 | 3.920 | 44,084 | -0.14(-3.42%) |
Apr 28, 2015 | 3.860 | 4.198 | 3.840 | 4.059 | 104,975 | +0.28(+7.38%) |
Apr 27, 2015 | 3.860 | 3.870 | 3.660 | 3.780 | 49,278 | -0.01(-0.26%) |
Apr 24, 2015 | 4.060 | 4.130 | 3.780 | 3.790 | 37,644 | -0.21(-5.25%) |
Apr 23, 2015 | 3.770 | 4.035 | 3.770 | 4.000 | 28,395 | +0.15(+3.84%) |
Apr 22, 2015 | 3.860 | 3.900 | 3.710 | 3.852 | 18,890 | +0.05(+1.37%) |
Apr 21, 2015 | 3.930 | 3.980 | 3.670 | 3.800 | 52,056 | -0.19(-4.76%) |
Apr 20, 2015 | 4.140 | 4.140 | 3.750 | 3.990 | 41,753 | -0.09(-2.11%) |
Apr 17, 2015 | 4.170 | 4.250 | 4.050 | 4.076 | 33,332 | -0.09(-2.26%) |
Apr 16, 2015 | 4.140 | 4.200 | 4.100 | 4.170 | 32,864 | +0.09(+2.09%) |
Apr 15, 2015 | 3.990 | 4.170 | 3.950 | 4.085 | 55,994 | +0.04(+1.10%) |
Apr 14, 2015 | 4.110 | 4.212 | 4.040 | 4.040 | 27,079 | -0.08(-1.94%) |
Apr 13, 2015 | 4.140 | 4.246 | 4.010 | 4.120 | 47,186 | -0.05(-1.20%) |
Apr 10, 2015 | 4.350 | 4.350 | 4.160 | 4.170 | 13,766 | -0.06(-1.42%) |
Apr 09, 2015 | 3.970 | 4.240 | 3.870 | 4.230 | 53,925 | +0.40(+10.44%) |
Apr 08, 2015 | 4.240 | 4.260 | 3.670 | 3.830 | 184,213 | -0.34(-8.15%) |
Apr 07, 2015 | 4.220 | 4.450 | 4.100 | 4.170 | 99,490 | -0.02(-0.48%) |
Apr 06, 2015 | 4.480 | 4.520 | 4.110 | 4.190 | 63,497 | -0.23(-5.20%) |
Apr 02, 2015 | 4.320 | 4.420 | 4.420 | 4.420 | 32,500 | +0.15(+3.51%) |
Apr 01, 2015 | 4.300 | 4.490 | 4.260 | 4.270 | 34,450 | -0.09(-2.06%) |
Mar 31, 2015 | 4.570 | 4.630 | 4.260 | 4.360 | 40,856 | -0.11(-2.46%) |
Mar 30, 2015 | 4.670 | 4.730 | 4.410 | 4.470 | 72,645 | -0.03(-0.67%) |
Mar 27, 2015 | 4.490 | 4.600 | 4.360 | 4.500 | 70,206 | +0.05(+1.12%) |
Mar 26, 2015 | 4.600 | 4.800 | 4.260 | 4.450 | 114,701 | -0.15(-3.26%) |
Mar 25, 2015 | 4.970 | 5.190 | 4.600 | 4.600 | 87,894 | -0.30(-6.12%) |
Mar 24, 2015 | 5.360 | 5.360 | 4.860 | 4.900 | 123,649 | -0.40(-7.55%) |
Mar 23, 2015 | 5.250 | 5.480 | 5.250 | 5.300 | 73,827 | +0.05(+0.95%) |
Mar 20, 2015 | 5.340 | 5.650 | 5.130 | 5.250 | 271,142 | +0.01(+0.19%) |
Mar 19, 2015 | 4.880 | 5.310 | 4.750 | 5.240 | 1,311,020 | +0.44(+9.17%) |
Mar 18, 2015 | 4.940 | 4.970 | 4.700 | 4.800 | 132,922 | +0.05(+1.05%) |
Mar 17, 2015 | 5.100 | 5.185 | 4.700 | 4.750 | 180,592 | +0.10(+2.15%) |
Mar 16, 2015 | 4.500 | 4.840 | 4.500 | 4.650 | 59,191 | +0.17(+3.79%) |
Mar 13, 2015 | 4.400 | 4.490 | 4.350 | 4.480 | 12,589 | +0.12(+2.75%) |
Mar 12, 2015 | 4.450 | 4.450 | 4.350 | 4.360 | 6,019 | -0.12(-2.68%) |
Mar 11, 2015 | 4.420 | 4.490 | 4.350 | 4.480 | 36,884 | +0.17(+3.94%) |
Mar 10, 2015 | 4.390 | 4.430 | 4.110 | 4.310 | 82,539 | -0.07(-1.60%) |
Mar 09, 2015 | 4.270 | 4.420 | 4.250 | 4.380 | 30,867 | -0.01(-0.23%) |
Mar 06, 2015 | 4.460 | 4.540 | 4.273 | 4.390 | 14,729 | -0.12(-2.66%) |
Mar 05, 2015 | 4.472 | 4.610 | 4.350 | 4.510 | 30,365 | +0.00(+0.00%) |
Mar 04, 2015 | 4.680 | 4.730 | 4.400 | 4.510 | 38,752 | -0.01(-0.22%) |
Mar 03, 2015 | 4.850 | 4.850 | 4.520 | 4.520 | 51,118 | -0.19(-4.03%) |
Mar 02, 2015 | 4.710 | 4.960 | 4.550 | 4.710 | 53,283 | +0.01(+0.21%) |
Feb 27, 2015 | 4.110 | 4.860 | 3.900 | 4.700 | 180,593 | +0.61(+14.91%) |
Feb 26, 2015 | 3.680 | 4.140 | 3.560 | 4.090 | 131,163 | +0.50(+13.93%) |
Feb 25, 2015 | 3.680 | 3.680 | 3.554 | 3.590 | 25,916 | +0.01(+0.28%) |
Feb 24, 2015 | 3.700 | 3.700 | 3.500 | 3.580 | 59,267 | -0.06(-1.65%) |
Feb 23, 2015 | 3.900 | 3.900 | 3.600 | 3.640 | 36,538 | -0.20(-5.21%) |
Feb 20, 2015 | 3.530 | 3.840 | 3.450 | 3.840 | 84,043 | +0.26(+7.41%) |
Feb 19, 2015 | 3.560 | 3.640 | 3.500 | 3.575 | 21,983 | +0.08(+2.14%) |
Feb 18, 2015 | 3.500 | 3.600 | 3.490 | 3.500 | 35,975 | +0.02(+0.57%) |
Feb 17, 2015 | 3.600 | 3.600 | 3.460 | 3.480 | 15,615 | +0.02(+0.58%) |
Feb 13, 2015 | 3.530 | 3.460 | 3.460 | 3.460 | 18,500 | +0.01(+0.29%) |
Feb 12, 2015 | 3.540 | 3.580 | 3.417 | 3.450 | 18,183 | +0.05(+1.47%) |
Feb 11, 2015 | 3.520 | 3.535 | 3.390 | 3.400 | 11,997 | -0.06(-1.73%) |
Feb 10, 2015 | 3.550 | 3.560 | 3.410 | 3.460 | 9,635 | +0.02(+0.58%) |
Feb 09, 2015 | 3.580 | 3.600 | 3.350 | 3.440 | 9,133 | -0.06(-1.71%) |
Feb 06, 2015 | 3.460 | 3.570 | 3.450 | 3.500 | 3,985 | +0.00(+0.00%) |
Feb 05, 2015 | 3.510 | 3.630 | 3.459 | 3.500 | 15,672 | +0.15(+4.47%) |
Feb 04, 2015 | 3.610 | 3.680 | 3.350 | 3.350 | 31,254 | -0.04(-1.18%) |
Feb 03, 2015 | 3.400 | 3.420 | 3.319 | 3.390 | 27,136 | -0.07(-1.99%) |