Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.290 | 5.291 | 4.870 | 4.880 | 57,738 | -0.47(-8.79%) |
Apr 29, 2015 | 5.410 | 5.510 | 5.250 | 5.350 | 21,892 | -0.08(-1.47%) |
Apr 28, 2015 | 5.550 | 5.580 | 5.410 | 5.430 | 24,757 | -0.04(-0.73%) |
Apr 27, 2015 | 5.920 | 6.060 | 5.470 | 5.470 | 23,702 | -0.44(-7.45%) |
Apr 24, 2015 | 6.050 | 6.060 | 5.880 | 5.910 | 10,692 | -0.24(-3.90%) |
Apr 23, 2015 | 6.220 | 6.220 | 5.580 | 6.150 | 50,817 | -0.14(-2.23%) |
Apr 22, 2015 | 6.390 | 6.626 | 6.230 | 6.290 | 24,212 | -0.10(-1.56%) |
Apr 21, 2015 | 6.770 | 7.690 | 6.210 | 6.390 | 136,177 | -0.31(-4.63%) |
Apr 20, 2015 | 5.970 | 6.870 | 5.810 | 6.700 | 107,027 | +0.74(+12.42%) |
Apr 17, 2015 | 5.720 | 6.000 | 5.410 | 5.960 | 43,137 | +0.55(+10.17%) |
Apr 16, 2015 | 5.190 | 5.600 | 5.190 | 5.410 | 61,479 | +0.26(+5.05%) |
Apr 15, 2015 | 5.100 | 5.170 | 5.080 | 5.150 | 32,734 | +0.02(+0.39%) |
Apr 14, 2015 | 5.890 | 5.890 | 5.030 | 5.130 | 18,728 | -0.02(-0.39%) |
Apr 13, 2015 | 5.120 | 5.360 | 5.064 | 5.150 | 59,454 | -0.07(-1.34%) |
Apr 10, 2015 | 5.050 | 5.220 | 5.020 | 5.220 | 36,051 | +0.11(+2.15%) |
Apr 09, 2015 | 5.260 | 5.260 | 5.000 | 5.110 | 106,032 | +0.08(+1.59%) |
Apr 08, 2015 | 5.170 | 5.390 | 5.000 | 5.030 | 70,281 | -0.09(-1.85%) |
Apr 07, 2015 | 5.190 | 5.200 | 5.000 | 5.125 | 49,818 | +0.09(+1.89%) |
Apr 06, 2015 | 5.080 | 5.168 | 4.830 | 5.030 | 74,550 | +0.00(+0.00%) |
Apr 02, 2015 | 4.760 | 5.030 | 5.030 | 5.030 | 109,600 | +0.22(+4.57%) |
Apr 01, 2015 | 4.930 | 4.930 | 4.750 | 4.810 | 100,485 | -0.08(-1.64%) |
Mar 31, 2015 | 4.910 | 4.980 | 4.760 | 4.890 | 16,818 | -0.10(-2.00%) |
Mar 30, 2015 | 5.000 | 5.010 | 4.800 | 4.990 | 62,961 | +0.08(+1.63%) |
Mar 27, 2015 | 4.940 | 5.060 | 4.750 | 4.910 | 24,259 | +0.04(+0.82%) |
Mar 26, 2015 | 4.820 | 4.930 | 4.704 | 4.870 | 21,402 | -0.08(-1.62%) |
Mar 25, 2015 | 5.100 | 5.100 | 4.890 | 4.950 | 17,770 | -0.05(-1.00%) |
Mar 24, 2015 | 5.040 | 5.050 | 4.960 | 5.000 | 25,989 | -0.12(-2.34%) |
Mar 23, 2015 | 4.930 | 5.120 | 4.930 | 5.120 | 28,227 | +0.18(+3.64%) |
Mar 20, 2015 | 4.923 | 5.000 | 4.923 | 4.940 | 10,947 | +0.02(+0.43%) |
Mar 19, 2015 | 4.990 | 5.000 | 4.910 | 4.919 | 5,482 | -0.07(-1.42%) |
Mar 18, 2015 | 4.880 | 5.000 | 4.800 | 4.990 | 20,828 | -0.01(-0.20%) |
Mar 17, 2015 | 4.770 | 5.000 | 4.770 | 5.000 | 982 | +0.03(+0.60%) |
Mar 16, 2015 | 5.110 | 5.110 | 4.860 | 4.970 | 16,903 | -0.08(-1.58%) |
Mar 13, 2015 | 5.200 | 5.210 | 4.770 | 5.050 | 58,377 | -0.03(-0.59%) |
Mar 12, 2015 | 4.940 | 5.265 | 4.940 | 5.080 | 28,150 | +0.22(+4.53%) |
Mar 11, 2015 | 4.930 | 5.000 | 4.860 | 4.860 | 11,826 | -0.01(-0.21%) |
Mar 10, 2015 | 4.970 | 4.970 | 4.860 | 4.870 | 4,673 | +0.03(+0.62%) |
Mar 09, 2015 | 5.220 | 5.220 | 4.740 | 4.840 | 18,017 | -0.23(-4.44%) |
Mar 06, 2015 | 5.160 | 5.380 | 5.050 | 5.065 | 26,290 | -0.01(-0.30%) |
Mar 05, 2015 | 4.984 | 5.500 | 4.920 | 5.080 | 54,660 | +0.08(+1.60%) |
Mar 04, 2015 | 4.730 | 5.052 | 4.630 | 5.000 | 13,569 | +0.00(+0.00%) |
Mar 03, 2015 | 5.010 | 5.010 | 4.932 | 5.000 | 9,082 | +0.03(+0.60%) |
Mar 02, 2015 | 5.000 | 5.000 | 4.830 | 4.970 | 9,034 | -0.01(-0.20%) |
Feb 27, 2015 | 5.090 | 5.090 | 4.680 | 4.980 | 7,600 | +0.13(+2.68%) |
Feb 26, 2015 | 4.948 | 5.040 | 4.810 | 4.850 | 14,039 | -0.06(-1.22%) |
Feb 25, 2015 | 4.880 | 5.160 | 4.650 | 4.910 | 120,924 | +0.04(+0.82%) |
Feb 24, 2015 | 5.000 | 5.000 | 4.610 | 4.870 | 19,469 | -0.06(-1.22%) |
Feb 23, 2015 | 5.110 | 5.180 | 4.624 | 4.930 | 9,533 | -0.07(-1.40%) |
Feb 20, 2015 | 5.150 | 5.150 | 4.984 | 5.000 | 10,251 | -0.01(-0.20%) |
Feb 19, 2015 | 5.090 | 5.160 | 5.000 | 5.010 | 25,121 | -0.01(-0.20%) |
Feb 18, 2015 | 5.040 | 5.160 | 4.950 | 5.020 | 45,326 | +0.00(+0.00%) |
Feb 17, 2015 | 5.100 | 5.400 | 4.940 | 5.020 | 34,695 | +0.02(+0.40%) |
Feb 13, 2015 | 5.040 | 5.000 | 5.000 | 5.000 | 13,800 | -0.07(-1.38%) |
Feb 12, 2015 | 5.020 | 5.170 | 4.810 | 5.070 | 41,616 | +0.07(+1.40%) |
Feb 11, 2015 | 4.930 | 5.100 | 4.930 | 5.000 | 3,710 | +0.20(+4.17%) |
Feb 10, 2015 | 5.150 | 5.150 | 4.720 | 4.800 | 4,572 | -0.24(-4.67%) |
Feb 09, 2015 | 5.070 | 5.150 | 4.800 | 5.035 | 23,776 | +0.04(+0.70%) |
Feb 06, 2015 | 5.150 | 5.150 | 4.700 | 5.000 | 22,378 | +0.00(+0.00%) |
Feb 05, 2015 | 4.670 | 5.000 | 4.550 | 5.000 | 15,395 | +0.24(+5.04%) |
Feb 04, 2015 | 5.090 | 5.090 | 4.540 | 4.760 | 10,679 | -0.24(-4.80%) |
Feb 03, 2015 | 5.200 | 5.200 | 4.915 | 5.000 | 42,544 | -0.20(-3.85%) |