Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.530 | 4.590 | 4.500 | 4.560 | 11,804,411 | +0.04(+0.88%) |
Jun 29, 2015 | 4.490 | 4.530 | 4.480 | 4.520 | 9,923,298 | -0.04(-0.88%) |
Jun 26, 2015 | 4.610 | 4.640 | 4.530 | 4.560 | 15,461,375 | -0.06(-1.30%) |
Jun 25, 2015 | 4.630 | 4.730 | 4.560 | 4.620 | 19,011,830 | +0.00(+0.00%) |
Jun 24, 2015 | 4.580 | 4.640 | 4.580 | 4.620 | 6,517,200 | +0.04(+0.87%) |
Jun 23, 2015 | 4.720 | 4.750 | 4.550 | 4.580 | 18,370,154 | -0.11(-2.35%) |
Jun 22, 2015 | 4.730 | 4.750 | 4.660 | 4.690 | 9,179,064 | +0.01(+0.21%) |
Jun 19, 2015 | 4.750 | 4.800 | 4.680 | 4.680 | 10,132,676 | -0.06(-1.27%) |
Jun 18, 2015 | 4.690 | 4.810 | 4.690 | 4.740 | 13,213,322 | +0.05(+1.07%) |
Jun 17, 2015 | 4.640 | 4.740 | 4.630 | 4.690 | 10,774,103 | +0.05(+1.08%) |
Jun 16, 2015 | 4.610 | 4.670 | 4.600 | 4.640 | 8,263,833 | +0.02(+0.43%) |
Jun 15, 2015 | 4.630 | 4.650 | 4.590 | 4.620 | 7,160,038 | -0.01(-0.22%) |
Jun 12, 2015 | 4.670 | 4.720 | 4.630 | 4.630 | 12,273,610 | -0.04(-0.86%) |
Jun 11, 2015 | 4.490 | 4.710 | 4.480 | 4.670 | 16,399,641 | +0.13(+2.86%) |
Jun 10, 2015 | 4.540 | 4.557 | 4.510 | 4.540 | 10,814,104 | +0.01(+0.22%) |
Jun 09, 2015 | 4.520 | 4.640 | 4.500 | 4.530 | 11,938,577 | +0.03(+0.67%) |
Jun 08, 2015 | 4.470 | 4.550 | 4.420 | 4.500 | 10,850,135 | +0.08(+1.81%) |
Jun 05, 2015 | 4.450 | 4.530 | 4.410 | 4.420 | 12,789,376 | -0.04(-0.90%) |
Jun 04, 2015 | 4.530 | 4.610 | 4.430 | 4.460 | 31,650,720 | -0.29(-6.11%) |
Jun 03, 2015 | 4.725 | 4.800 | 4.710 | 4.750 | 12,479,330 | +0.06(+1.28%) |
Jun 02, 2015 | 4.600 | 4.705 | 4.585 | 4.690 | 7,196,965 | +0.05(+1.08%) |
Jun 01, 2015 | 4.650 | 4.680 | 4.540 | 4.640 | 10,734,379 | -0.01(-0.22%) |
May 29, 2015 | 4.630 | 4.650 | 4.590 | 4.650 | 13,280,876 | +0.02(+0.43%) |
May 28, 2015 | 4.690 | 4.740 | 4.620 | 4.630 | 21,313,284 | -0.09(-1.91%) |
May 27, 2015 | 4.730 | 4.770 | 4.610 | 4.720 | 17,311,864 | -0.01(-0.21%) |
May 26, 2015 | 4.690 | 4.750 | 4.560 | 4.730 | 20,494,886 | +0.04(+0.85%) |
May 22, 2015 | 4.720 | 4.690 | 4.690 | 4.690 | 12,863,200 | -0.03(-0.64%) |
May 21, 2015 | 4.700 | 4.770 | 4.680 | 4.720 | 12,132,260 | +0.02(+0.43%) |
May 20, 2015 | 4.730 | 4.750 | 4.685 | 4.700 | 8,699,304 | -0.03(-0.63%) |
May 19, 2015 | 4.810 | 4.830 | 4.700 | 4.730 | 13,358,249 | -0.08(-1.66%) |
May 18, 2015 | 4.840 | 4.870 | 4.770 | 4.810 | 9,034,471 | -0.01(-0.21%) |
May 15, 2015 | 4.740 | 4.880 | 4.740 | 4.820 | 32,965,086 | +0.08(+1.69%) |
May 14, 2015 | 4.705 | 4.750 | 4.670 | 4.740 | 8,766,182 | +0.07(+1.50%) |
May 13, 2015 | 4.670 | 4.720 | 4.655 | 4.670 | 9,971,161 | +0.01(+0.21%) |
May 12, 2015 | 4.660 | 4.700 | 4.610 | 4.660 | 12,197,094 | -0.04(-0.85%) |
May 11, 2015 | 4.770 | 4.790 | 4.670 | 4.700 | 12,466,711 | -0.07(-1.47%) |
May 08, 2015 | 4.800 | 4.830 | 4.740 | 4.770 | 7,600,435 | +0.04(+0.85%) |
May 07, 2015 | 4.810 | 4.826 | 4.690 | 4.730 | 19,091,024 | -0.11(-2.27%) |
May 06, 2015 | 5.020 | 5.030 | 4.770 | 4.840 | 37,986,380 | -0.15(-3.01%) |
May 05, 2015 | 5.150 | 5.290 | 4.890 | 4.990 | 43,927,096 | -0.16(-3.11%) |
May 04, 2015 | 5.200 | 5.280 | 5.095 | 5.150 | 27,325,226 | -0.07(-1.34%) |
May 01, 2015 | 5.150 | 5.220 | 5.085 | 5.220 | 11,052,407 | +0.09(+1.75%) |
Apr 30, 2015 | 5.280 | 5.280 | 5.060 | 5.130 | 15,291,766 | -0.17(-3.21%) |
Apr 29, 2015 | 5.290 | 5.330 | 5.250 | 5.300 | 7,085,671 | +0.01(+0.19%) |
Apr 28, 2015 | 5.260 | 5.360 | 5.250 | 5.290 | 8,752,099 | +0.03(+0.57%) |
Apr 27, 2015 | 5.270 | 5.340 | 5.190 | 5.260 | 7,916,703 | -0.01(-0.19%) |
Apr 24, 2015 | 5.270 | 5.390 | 5.180 | 5.270 | 12,333,497 | +0.03(+0.57%) |
Apr 23, 2015 | 5.070 | 5.300 | 5.060 | 5.240 | 16,029,668 | +0.16(+3.15%) |
Apr 22, 2015 | 4.980 | 5.080 | 4.940 | 5.080 | 7,079,322 | +0.10(+2.01%) |
Apr 21, 2015 | 4.990 | 5.010 | 4.930 | 4.980 | 8,382,358 | -0.01(-0.20%) |
Apr 20, 2015 | 5.120 | 5.120 | 4.980 | 4.990 | 8,629,429 | -0.12(-2.35%) |
Apr 17, 2015 | 5.070 | 5.120 | 5.030 | 5.110 | 6,661,257 | +0.01(+0.20%) |
Apr 16, 2015 | 5.030 | 5.160 | 5.010 | 5.100 | 14,239,206 | +0.06(+1.19%) |
Apr 15, 2015 | 4.990 | 5.050 | 4.970 | 5.040 | 8,619,969 | +0.05(+1.00%) |
Apr 14, 2015 | 4.990 | 5.010 | 4.955 | 4.990 | 9,307,833 | +0.01(+0.20%) |
Apr 13, 2015 | 5.010 | 5.040 | 4.950 | 4.980 | 7,491,588 | +0.01(+0.20%) |
Apr 10, 2015 | 4.960 | 5.030 | 4.950 | 4.970 | 8,723,902 | +0.04(+0.81%) |
Apr 09, 2015 | 4.925 | 4.960 | 4.840 | 4.930 | 14,737,336 | +0.02(+0.41%) |
Apr 08, 2015 | 5.000 | 5.020 | 4.890 | 4.910 | 11,331,571 | -0.08(-1.60%) |
Apr 07, 2015 | 5.035 | 5.070 | 4.970 | 4.990 | 8,045,690 | +0.02(+0.40%) |
Apr 06, 2015 | 4.805 | 5.000 | 4.800 | 4.970 | 23,266,460 | +0.12(+2.47%) |
Apr 02, 2015 | 4.720 | 4.850 | 4.850 | 4.850 | 17,193,400 | +0.12(+2.54%) |