Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.140 | 4.140 | 4.070 | 4.100 | 39,643 | -0.02(-0.49%) |
May 28, 2015 | 4.090 | 4.120 | 4.060 | 4.120 | 59,698 | +0.20(+5.10%) |
May 27, 2015 | 3.930 | 3.940 | 3.890 | 3.920 | 80,859 | +0.03(+0.77%) |
May 26, 2015 | 3.970 | 3.980 | 3.880 | 3.890 | 97,183 | -0.16(-3.95%) |
May 22, 2015 | 4.080 | 4.050 | 4.050 | 4.050 | 15,700 | -0.01(-0.25%) |
May 21, 2015 | 4.090 | 4.120 | 4.030 | 4.060 | 29,265 | +0.02(+0.50%) |
May 20, 2015 | 4.070 | 4.070 | 4.020 | 4.040 | 68,726 | -0.08(-1.94%) |
May 19, 2015 | 4.150 | 4.174 | 4.120 | 4.120 | 78,973 | +0.01(+0.24%) |
May 18, 2015 | 4.090 | 4.150 | 4.080 | 4.110 | 47,256 | +0.04(+0.98%) |
May 15, 2015 | 4.000 | 4.100 | 4.000 | 4.070 | 98,329 | +0.05(+1.24%) |
May 14, 2015 | 4.110 | 4.140 | 4.020 | 4.020 | 214,537 | -0.15(-3.60%) |
May 13, 2015 | 4.280 | 4.280 | 4.070 | 4.170 | 141,974 | -0.08(-1.88%) |
May 12, 2015 | 4.310 | 4.350 | 4.210 | 4.250 | 82,976 | -0.10(-2.30%) |
May 11, 2015 | 4.440 | 4.500 | 4.320 | 4.350 | 80,131 | -0.11(-2.47%) |
May 08, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 87,395 | +0.04(+0.90%) |
May 07, 2015 | 4.500 | 4.510 | 4.420 | 4.420 | 101,085 | -0.11(-2.43%) |
May 06, 2015 | 4.580 | 4.600 | 4.520 | 4.530 | 53,017 | -0.10(-2.16%) |
May 05, 2015 | 4.700 | 4.720 | 4.600 | 4.630 | 37,073 | -0.14(-2.94%) |
May 04, 2015 | 4.730 | 4.880 | 4.693 | 4.770 | 102,839 | +0.17(+3.70%) |
May 01, 2015 | 4.600 | 4.630 | 4.560 | 4.600 | 22,526 | +0.02(+0.44%) |
Apr 30, 2015 | 4.630 | 4.647 | 4.580 | 4.580 | 56,921 | -0.01(-0.22%) |
Apr 29, 2015 | 4.600 | 4.630 | 4.580 | 4.590 | 100,283 | -0.11(-2.34%) |
Apr 28, 2015 | 4.660 | 4.760 | 4.650 | 4.700 | 102,723 | -0.10(-2.08%) |
Apr 27, 2015 | 4.790 | 4.860 | 4.750 | 4.800 | 147,024 | -0.12(-2.44%) |
Apr 24, 2015 | 4.840 | 4.980 | 4.840 | 4.920 | 64,134 | +0.06(+1.23%) |
Apr 23, 2015 | 4.920 | 4.920 | 4.810 | 4.860 | 35,813 | +0.00(+0.00%) |
Apr 22, 2015 | 4.840 | 4.900 | 4.830 | 4.860 | 43,887 | +0.01(+0.21%) |
Apr 21, 2015 | 4.820 | 4.900 | 4.810 | 4.850 | 68,918 | -0.12(-2.41%) |
Apr 20, 2015 | 4.930 | 4.990 | 4.860 | 4.970 | 90,462 | -0.10(-1.97%) |
Apr 17, 2015 | 4.950 | 5.150 | 4.950 | 5.070 | 74,731 | -0.13(-2.50%) |
Apr 16, 2015 | 5.100 | 5.200 | 5.100 | 5.200 | 28,074 | +0.10(+1.96%) |
Apr 15, 2015 | 5.090 | 5.150 | 5.050 | 5.100 | 64,634 | +0.11(+2.20%) |
Apr 14, 2015 | 4.950 | 4.990 | 4.936 | 4.990 | 39,416 | +0.03(+0.60%) |
Apr 13, 2015 | 4.980 | 5.020 | 4.940 | 4.960 | 102,365 | +0.08(+1.64%) |
Apr 10, 2015 | 4.960 | 4.960 | 4.880 | 4.880 | 48,518 | -0.07(-1.41%) |
Apr 09, 2015 | 5.030 | 5.030 | 4.910 | 4.950 | 65,867 | -0.05(-1.00%) |
Apr 08, 2015 | 4.910 | 5.020 | 4.910 | 5.000 | 113,294 | +0.07(+1.42%) |
Apr 07, 2015 | 5.150 | 5.150 | 4.910 | 4.930 | 131,662 | -0.06(-1.20%) |
Apr 06, 2015 | 4.850 | 5.070 | 4.830 | 4.990 | 94,562 | +0.19(+3.96%) |
Apr 02, 2015 | 4.670 | 4.800 | 4.800 | 4.800 | 101,900 | +0.14(+3.00%) |
Apr 01, 2015 | 4.790 | 4.790 | 4.680 | 4.660 | 89,074 | -0.14(-2.92%) |
Mar 31, 2015 | 4.830 | 4.850 | 4.750 | 4.800 | 170,345 | -0.15(-3.03%) |
Mar 30, 2015 | 5.010 | 5.030 | 4.920 | 4.950 | 153,682 | -0.15(-2.94%) |
Mar 27, 2015 | 4.870 | 5.120 | 4.870 | 5.100 | 73,374 | +0.00(+0.00%) |
Mar 26, 2015 | 5.100 | 5.190 | 5.080 | 5.100 | 166,484 | +0.13(+2.62%) |
Mar 25, 2015 | 5.040 | 5.050 | 4.800 | 4.970 | 1,277,638 | -0.01(-0.20%) |
Mar 24, 2015 | 5.010 | 5.030 | 4.960 | 4.980 | 66,115 | -0.03(-0.60%) |
Mar 23, 2015 | 4.920 | 5.040 | 4.910 | 5.010 | 73,128 | +0.02(+0.40%) |
Mar 20, 2015 | 4.860 | 5.030 | 4.860 | 4.990 | 73,237 | -0.02(-0.40%) |
Mar 19, 2015 | 5.230 | 5.280 | 4.990 | 5.010 | 54,190 | -0.13(-2.53%) |
Mar 18, 2015 | 5.000 | 5.240 | 5.000 | 5.140 | 133,015 | +0.10(+1.98%) |
Mar 17, 2015 | 5.080 | 5.080 | 4.990 | 5.040 | 48,046 | +0.04(+0.80%) |
Mar 16, 2015 | 5.110 | 5.160 | 4.900 | 5.000 | 1,144,762 | +0.05(+1.01%) |
Mar 13, 2015 | 5.050 | 5.060 | 4.840 | 4.950 | 120,166 | -0.09(-1.79%) |
Mar 12, 2015 | 5.110 | 5.120 | 5.020 | 5.040 | 48,116 | -0.03(-0.59%) |
Mar 11, 2015 | 5.210 | 5.300 | 5.050 | 5.070 | 175,561 | -0.41(-7.48%) |
Mar 10, 2015 | 5.640 | 5.710 | 5.440 | 5.480 | 220,140 | -0.28(-4.86%) |
Mar 09, 2015 | 5.720 | 5.760 | 5.700 | 5.760 | 43,488 | -0.12(-2.04%) |
Mar 06, 2015 | 5.880 | 5.900 | 5.860 | 5.880 | 15,415 | -0.05(-0.84%) |
Mar 05, 2015 | 5.960 | 5.980 | 5.920 | 5.930 | 9,738 | -0.04(-0.67%) |
Mar 04, 2015 | 6.040 | 5.990 | 5.910 | 5.970 | 42,511 | -0.02(-0.33%) |
Mar 03, 2015 | 5.900 | 6.000 | 5.870 | 5.990 | 53,897 | +0.27(+4.72%) |