Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.042 | 4.042 | 4.042 | 4.042 | 146 | +0.01(+0.25%) |
Apr 29, 2015 | 3.982 | 4.038 | 3.982 | 4.032 | 3,398 | +0.02(+0.49%) |
Apr 28, 2015 | 4.131 | 4.131 | 4.012 | 4.012 | 1,156 | -0.01(-0.25%) |
Apr 27, 2015 | 4.131 | 4.131 | 3.992 | 4.022 | 5,634 | -0.13(-3.10%) |
Apr 24, 2015 | 4.153 | 4.190 | 4.150 | 4.150 | 877 | +0.02(+0.49%) |
Apr 23, 2015 | 4.042 | 4.130 | 3.993 | 4.130 | 5,858 | +0.02(+0.50%) |
Apr 22, 2015 | 4.110 | 4.110 | 4.110 | 4.110 | 254 | -0.04(-0.98%) |
Apr 21, 2015 | 4.120 | 4.150 | 4.111 | 4.150 | 1,555 | +0.07(+1.69%) |
Apr 20, 2015 | 4.101 | 4.131 | 4.032 | 4.081 | 13,816 | -0.27(-6.27%) |
Apr 17, 2015 | 4.140 | 4.354 | 4.140 | 4.354 | 457 | +0.25(+6.18%) |
Apr 15, 2015 | 4.032 | 4.101 | 4.101 | 4.101 | 50 | +0.09(+2.21%) |
Apr 14, 2015 | 4.131 | 4.131 | 4.003 | 4.013 | 2,976 | -0.08(-1.92%) |
Apr 13, 2015 | 3.973 | 4.091 | 3.955 | 4.091 | 2,485 | +0.14(+3.48%) |
Apr 10, 2015 | 3.973 | 4.140 | 3.954 | 3.954 | 2,955 | -0.08(-1.95%) |
Apr 09, 2015 | 4.129 | 4.317 | 4.003 | 4.032 | 4,858 | +0.05(+1.23%) |
Apr 08, 2015 | 3.994 | 4.032 | 3.983 | 3.983 | 4,290 | -0.05(-1.22%) |
Apr 07, 2015 | 4.042 | 4.091 | 3.993 | 4.032 | 2,955 | +0.02(+0.49%) |
Apr 06, 2015 | 3.993 | 4.013 | 3.885 | 4.013 | 1,863 | +0.03(+0.74%) |
Apr 02, 2015 | 3.845 | 3.983 | 3.983 | 3.983 | 1,931 | +0.10(+2.53%) |
Apr 01, 2015 | 3.924 | 3.924 | 3.885 | 3.885 | 854 | +0.06(+1.54%) |
Mar 31, 2015 | 3.796 | 4.003 | 3.796 | 3.826 | 5,405 | -0.05(-1.27%) |
Mar 30, 2015 | 3.934 | 3.963 | 3.865 | 3.875 | 19,622 | -0.13(-3.19%) |
Mar 27, 2015 | 3.845 | 4.032 | 3.845 | 4.003 | 6,256 | +0.14(+3.56%) |
Mar 26, 2015 | 3.914 | 3.992 | 3.865 | 3.865 | 27,690 | -0.05(-1.38%) |
Mar 25, 2015 | 3.983 | 4.022 | 3.914 | 3.919 | 9,089 | -0.07(-1.73%) |
Mar 24, 2015 | 3.993 | 4.160 | 3.983 | 3.988 | 9,763 | -0.00(-0.12%) |
Mar 23, 2015 | 4.121 | 4.463 | 3.941 | 3.993 | 31,384 | -0.25(-5.80%) |
Mar 20, 2015 | 4.376 | 4.396 | 4.229 | 4.239 | 25,797 | -0.06(-1.32%) |
Mar 19, 2015 | 4.338 | 4.376 | 4.295 | 4.295 | 2,956 | -0.04(-0.96%) |
Mar 18, 2015 | 4.308 | 4.396 | 4.245 | 4.337 | 1,730 | -0.08(-1.78%) |
Mar 17, 2015 | 4.721 | 4.721 | 4.416 | 4.416 | 7,562 | -0.23(-4.87%) |
Mar 16, 2015 | 4.475 | 4.691 | 4.268 | 4.642 | 12,368 | +0.17(+3.74%) |
Mar 13, 2015 | 4.819 | 4.917 | 4.229 | 4.475 | 21,189 | +0.26(+6.06%) |
Mar 12, 2015 | 4.199 | 4.288 | 4.170 | 4.219 | 6,319 | +0.03(+0.70%) |
Mar 11, 2015 | 4.465 | 4.465 | 4.190 | 4.190 | 34,182 | -0.27(-6.00%) |
Mar 10, 2015 | 4.937 | 4.938 | 3.904 | 4.457 | 63,628 | -0.56(-11.14%) |
Mar 09, 2015 | 4.990 | 5.016 | 4.966 | 5.016 | 14,613 | +0.05(+0.99%) |
Mar 06, 2015 | 4.994 | 4.994 | 4.868 | 4.966 | 5,377 | +0.06(+1.20%) |
Mar 05, 2015 | 4.907 | 4.907 | 4.907 | 4.907 | 314 | -0.02(-0.40%) |
Mar 04, 2015 | 4.910 | 4.927 | 4.910 | 4.927 | 814 | -0.01(-0.26%) |
Mar 03, 2015 | 4.947 | 4.947 | 4.888 | 4.940 | 2,511 | -0.01(-0.14%) |
Mar 02, 2015 | 4.917 | 5.015 | 4.869 | 4.947 | 6,823 | +0.05(+1.00%) |
Feb 26, 2015 | 4.957 | 4.898 | 4.898 | 4.898 | 3,762 | -0.11(-2.16%) |
Feb 25, 2015 | 5.006 | 5.006 | 5.006 | 5.006 | 396 | +0.01(+0.19%) |
Feb 24, 2015 | 4.996 | 4.996 | 4.996 | 4.996 | 137 | +0.00(+0.00%) |
Feb 23, 2015 | 5.035 | 5.065 | 4.966 | 4.996 | 9,658 | -0.05(-0.97%) |
Feb 20, 2015 | 5.065 | 5.065 | 4.957 | 5.045 | 4,094 | -0.07(-1.35%) |
Feb 19, 2015 | 5.084 | 5.183 | 5.084 | 5.114 | 3,910 | -0.01(-0.19%) |
Feb 18, 2015 | 5.193 | 5.193 | 5.114 | 5.124 | 7,679 | +0.01(+0.19%) |
Feb 17, 2015 | 5.140 | 5.222 | 5.114 | 5.114 | 4,036 | +0.01(+0.19%) |
Feb 13, 2015 | 5.094 | 5.104 | 5.104 | 5.104 | 4,474 | +0.08(+1.57%) |
Feb 12, 2015 | 4.967 | 5.114 | 4.966 | 5.025 | 10,452 | +0.05(+1.05%) |
Feb 11, 2015 | 5.055 | 5.035 | 4.973 | 4.973 | 2,209 | -0.03(-0.65%) |
Feb 10, 2015 | 5.094 | 5.163 | 5.006 | 5.006 | 4,348 | -0.09(-1.74%) |
Feb 09, 2015 | 5.153 | 5.193 | 5.084 | 5.094 | 7,532 | -0.03(-0.58%) |
Feb 06, 2015 | 5.232 | 5.389 | 5.114 | 5.124 | 26,120 | -0.07(-1.33%) |
Feb 05, 2015 | 5.094 | 5.367 | 5.094 | 5.193 | 6,153 | +0.14(+2.72%) |
Feb 04, 2015 | 5.066 | 5.114 | 4.966 | 5.055 | 25,900 | -0.16(-3.02%) |
Feb 03, 2015 | 5.193 | 5.212 | 5.035 | 5.212 | 1,592 | +0.11(+2.12%) |