Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 4.750 | 4.760 | 4.650 | 4.730 | 18,877,266 | -0.01(-0.21%) |
Mar 31, 2015 | 4.740 | 4.760 | 4.650 | 4.740 | 13,080,201 | -0.01(-0.21%) |
Mar 30, 2015 | 4.750 | 4.850 | 4.710 | 4.750 | 8,845,291 | +0.03(+0.64%) |
Mar 27, 2015 | 4.770 | 4.790 | 4.690 | 4.720 | 9,546,070 | -0.07(-1.46%) |
Mar 26, 2015 | 4.710 | 4.865 | 4.650 | 4.790 | 12,221,293 | +0.03(+0.63%) |
Mar 25, 2015 | 4.990 | 5.000 | 4.760 | 4.760 | 15,186,027 | -0.21(-4.23%) |
Mar 24, 2015 | 5.010 | 5.090 | 4.950 | 4.970 | 11,811,301 | -0.11(-2.17%) |
Mar 23, 2015 | 4.950 | 5.080 | 4.940 | 5.080 | 11,209,185 | +0.13(+2.63%) |
Mar 20, 2015 | 5.010 | 5.110 | 4.940 | 4.950 | 15,839,225 | -0.04(-0.80%) |
Mar 19, 2015 | 5.090 | 5.090 | 4.940 | 4.990 | 10,913,428 | -0.09(-1.77%) |
Mar 18, 2015 | 5.090 | 5.100 | 4.950 | 5.080 | 10,018,121 | -0.01(-0.20%) |
Mar 17, 2015 | 5.120 | 5.140 | 5.050 | 5.090 | 6,820,567 | -0.06(-1.17%) |
Mar 16, 2015 | 5.140 | 5.150 | 5.010 | 5.150 | 10,899,877 | +0.03(+0.59%) |
Mar 13, 2015 | 5.080 | 5.180 | 5.050 | 5.120 | 13,547,856 | +0.02(+0.39%) |
Mar 12, 2015 | 5.110 | 5.130 | 5.020 | 5.100 | 8,417,317 | +0.05(+0.99%) |
Mar 11, 2015 | 5.110 | 5.115 | 5.010 | 5.050 | 13,441,555 | +0.01(+0.20%) |
Mar 10, 2015 | 5.270 | 5.280 | 5.010 | 5.040 | 19,805,024 | -0.30(-5.62%) |
Mar 09, 2015 | 5.230 | 5.350 | 5.170 | 5.340 | 11,604,300 | +0.11(+2.10%) |
Mar 06, 2015 | 5.380 | 5.420 | 5.150 | 5.230 | 12,288,476 | -0.15(-2.79%) |
Mar 05, 2015 | 5.240 | 5.450 | 5.230 | 5.380 | 17,153,704 | +0.17(+3.26%) |
Mar 04, 2015 | 5.220 | 5.250 | 5.130 | 5.210 | 11,893,369 | -0.03(-0.57%) |
Mar 03, 2015 | 5.110 | 5.250 | 5.100 | 5.240 | 14,733,804 | +0.15(+2.95%) |