Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.750 | 5.004 | 4.750 | 4.850 | 235,903 | +0.32(+7.06%) |
May 28, 2015 | 4.530 | 4.590 | 4.440 | 4.530 | 131,259 | +0.00(+0.00%) |
May 27, 2015 | 4.400 | 4.580 | 4.380 | 4.530 | 757,955 | +0.13(+2.95%) |
May 26, 2015 | 4.480 | 4.520 | 4.400 | 4.400 | 71,982 | -0.07(-1.57%) |
May 22, 2015 | 4.500 | 4.470 | 4.470 | 4.470 | 72,000 | +0.00(+0.00%) |
May 21, 2015 | 4.500 | 4.530 | 4.320 | 4.470 | 604,118 | -0.05(-1.11%) |
May 20, 2015 | 4.750 | 4.750 | 4.520 | 4.520 | 62,147 | -0.19(-4.03%) |
May 19, 2015 | 4.680 | 4.750 | 4.670 | 4.710 | 69,533 | +0.01(+0.21%) |
May 18, 2015 | 4.700 | 4.770 | 4.680 | 4.700 | 66,529 | +0.01(+0.21%) |
May 15, 2015 | 4.620 | 4.690 | 4.620 | 4.690 | 74,121 | +0.08(+1.74%) |
May 14, 2015 | 4.650 | 4.740 | 4.580 | 4.610 | 787,072 | -0.01(-0.22%) |
May 13, 2015 | 4.770 | 4.800 | 4.605 | 4.620 | 36,682 | -0.12(-2.53%) |
May 12, 2015 | 4.770 | 4.810 | 4.670 | 4.740 | 72,986 | -0.05(-1.04%) |
May 11, 2015 | 4.880 | 4.920 | 4.770 | 4.790 | 30,303 | -0.08(-1.64%) |
May 08, 2015 | 4.970 | 4.970 | 4.850 | 4.870 | 35,479 | -0.02(-0.41%) |
May 07, 2015 | 4.860 | 4.950 | 4.860 | 4.890 | 35,447 | +0.02(+0.41%) |
May 06, 2015 | 4.880 | 4.920 | 4.820 | 4.870 | 33,222 | -0.01(-0.20%) |
May 05, 2015 | 4.880 | 4.930 | 4.810 | 4.880 | 110,800 | -0.02(-0.41%) |
May 04, 2015 | 4.940 | 4.990 | 4.860 | 4.900 | 54,400 | -0.04(-0.81%) |
May 01, 2015 | 4.870 | 4.965 | 4.860 | 4.940 | 182,598 | +0.07(+1.44%) |
Apr 30, 2015 | 5.100 | 5.100 | 4.850 | 4.870 | 153,987 | -0.27(-5.25%) |
Apr 29, 2015 | 5.210 | 5.210 | 5.100 | 5.140 | 58,833 | -0.09(-1.72%) |
Apr 28, 2015 | 5.160 | 5.260 | 5.160 | 5.230 | 66,627 | +0.08(+1.55%) |
Apr 27, 2015 | 5.250 | 5.300 | 5.100 | 5.150 | 28,364 | -0.11(-2.09%) |
Apr 24, 2015 | 5.200 | 5.270 | 5.160 | 5.260 | 65,935 | +0.03(+0.57%) |
Apr 23, 2015 | 5.100 | 5.250 | 5.100 | 5.230 | 94,538 | +0.10(+1.95%) |
Apr 22, 2015 | 5.070 | 5.160 | 5.060 | 5.130 | 88,099 | +0.04(+0.79%) |
Apr 21, 2015 | 5.150 | 5.150 | 5.020 | 5.090 | 62,082 | -0.08(-1.55%) |
Apr 20, 2015 | 5.130 | 5.180 | 5.100 | 5.170 | 38,413 | +0.06(+1.17%) |
Apr 17, 2015 | 5.170 | 5.190 | 5.030 | 5.110 | 128,163 | -0.10(-1.92%) |
Apr 16, 2015 | 5.150 | 5.280 | 5.030 | 5.210 | 338,862 | +0.06(+1.17%) |
Apr 15, 2015 | 5.100 | 5.235 | 4.800 | 5.150 | 189,402 | +0.06(+1.18%) |
Apr 14, 2015 | 4.990 | 5.090 | 4.950 | 5.090 | 66,443 | +0.12(+2.41%) |
Apr 13, 2015 | 4.950 | 5.020 | 4.940 | 4.970 | 51,023 | +0.01(+0.20%) |
Apr 10, 2015 | 5.010 | 5.010 | 4.880 | 4.960 | 35,466 | +0.00(+0.00%) |
Apr 09, 2015 | 5.090 | 5.110 | 4.910 | 4.960 | 20,061 | -0.12(-2.36%) |
Apr 08, 2015 | 5.080 | 5.130 | 5.050 | 5.080 | 34,637 | -0.02(-0.39%) |
Apr 07, 2015 | 5.025 | 5.220 | 4.990 | 5.100 | 81,198 | +0.08(+1.59%) |
Apr 06, 2015 | 5.020 | 5.160 | 4.950 | 5.020 | 90,870 | -0.02(-0.40%) |
Apr 02, 2015 | 4.950 | 5.040 | 5.040 | 5.040 | 88,600 | +0.12(+2.44%) |
Apr 01, 2015 | 4.900 | 4.970 | 4.850 | 4.920 | 103,616 | -0.02(-0.40%) |
Mar 31, 2015 | 4.950 | 5.070 | 4.830 | 4.940 | 113,804 | -0.05(-1.00%) |
Mar 30, 2015 | 4.880 | 4.990 | 4.860 | 4.990 | 62,119 | +0.12(+2.46%) |
Mar 27, 2015 | 4.840 | 4.870 | 4.750 | 4.870 | 69,759 | +0.05(+1.04%) |
Mar 26, 2015 | 4.890 | 4.900 | 4.720 | 4.820 | 131,815 | -0.11(-2.23%) |
Mar 25, 2015 | 4.670 | 4.990 | 4.280 | 4.930 | 232,838 | +0.10(+2.07%) |
Mar 24, 2015 | 4.800 | 4.880 | 4.770 | 4.830 | 102,396 | +0.01(+0.21%) |
Mar 23, 2015 | 4.710 | 4.890 | 4.710 | 4.820 | 47,842 | +0.08(+1.69%) |
Mar 20, 2015 | 4.510 | 4.850 | 4.450 | 4.740 | 173,338 | +0.24(+5.33%) |
Mar 19, 2015 | 4.480 | 4.560 | 4.450 | 4.500 | 41,834 | +0.03(+0.67%) |
Mar 18, 2015 | 4.360 | 4.490 | 4.350 | 4.470 | 56,355 | +0.09(+2.05%) |
Mar 17, 2015 | 4.310 | 4.400 | 4.310 | 4.380 | 119,475 | +0.00(+0.00%) |
Mar 16, 2015 | 4.430 | 4.440 | 4.350 | 4.380 | 87,080 | -0.04(-0.90%) |
Mar 13, 2015 | 4.470 | 4.470 | 4.420 | 4.420 | 27,593 | -0.04(-0.90%) |
Mar 12, 2015 | 4.450 | 4.490 | 4.430 | 4.460 | 67,548 | +0.05(+1.13%) |
Mar 11, 2015 | 4.450 | 4.470 | 4.390 | 4.410 | 63,991 | -0.02(-0.45%) |
Mar 10, 2015 | 4.440 | 4.500 | 4.420 | 4.430 | 38,958 | -0.06(-1.34%) |
Mar 09, 2015 | 4.430 | 4.500 | 4.380 | 4.490 | 73,842 | +0.09(+2.05%) |
Mar 06, 2015 | 4.560 | 4.640 | 4.390 | 4.400 | 76,886 | -0.21(-4.56%) |
Mar 05, 2015 | 4.630 | 4.640 | 4.570 | 4.610 | 41,635 | -0.03(-0.65%) |
Mar 04, 2015 | 4.720 | 4.710 | 4.640 | 4.640 | 30,762 | -0.07(-1.49%) |
Mar 03, 2015 | 4.700 | 4.720 | 4.630 | 4.710 | 51,387 | +0.01(+0.21%) |