Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.940 | 5.240 | 4.939 | 4.980 | 1,420,608 | +0.06(+1.22%) |
May 28, 2015 | 4.630 | 4.950 | 4.565 | 4.920 | 1,229,668 | +0.25(+5.35%) |
May 27, 2015 | 4.540 | 4.690 | 4.480 | 4.670 | 617,384 | +0.13(+2.86%) |
May 26, 2015 | 4.440 | 4.570 | 4.350 | 4.540 | 894,359 | +0.08(+1.79%) |
May 22, 2015 | 4.550 | 4.460 | 4.460 | 4.460 | 377,100 | -0.09(-1.98%) |
May 21, 2015 | 4.590 | 4.632 | 4.520 | 4.550 | 378,810 | -0.04(-0.87%) |
May 20, 2015 | 4.590 | 4.650 | 4.490 | 4.590 | 553,477 | -0.01(-0.22%) |
May 19, 2015 | 4.620 | 4.680 | 4.550 | 4.600 | 522,892 | +0.00(+0.00%) |
May 18, 2015 | 4.590 | 4.610 | 4.475 | 4.600 | 640,033 | -0.01(-0.11%) |
May 15, 2015 | 4.660 | 4.690 | 4.530 | 4.605 | 613,979 | -0.04(-0.97%) |
May 14, 2015 | 4.710 | 4.730 | 4.580 | 4.650 | 484,913 | -0.04(-0.85%) |
May 13, 2015 | 4.790 | 4.840 | 4.640 | 4.690 | 592,756 | -0.08(-1.68%) |
May 12, 2015 | 4.750 | 4.860 | 4.630 | 4.770 | 961,486 | +0.00(+0.00%) |
May 11, 2015 | 4.620 | 4.790 | 4.590 | 4.770 | 1,195,722 | +0.12(+2.58%) |
May 08, 2015 | 4.610 | 4.660 | 4.465 | 4.650 | 1,032,192 | +0.11(+2.42%) |
May 07, 2015 | 4.670 | 4.670 | 4.450 | 4.540 | 854,342 | -0.13(-2.78%) |
May 06, 2015 | 4.310 | 4.710 | 4.310 | 4.670 | 1,461,799 | +0.18(+4.01%) |
May 05, 2015 | 4.650 | 4.650 | 4.300 | 4.490 | 1,165,556 | -0.17(-3.54%) |
May 04, 2015 | 4.440 | 4.710 | 4.410 | 4.655 | 1,155,300 | +0.24(+5.32%) |
May 01, 2015 | 4.480 | 4.540 | 4.300 | 4.420 | 1,008,579 | -0.02(-0.45%) |
Apr 30, 2015 | 4.410 | 4.565 | 4.400 | 4.440 | 1,267,992 | -0.02(-0.45%) |
Apr 29, 2015 | 4.520 | 4.590 | 4.390 | 4.460 | 841,991 | -0.06(-1.33%) |
Apr 28, 2015 | 4.700 | 4.700 | 4.375 | 4.520 | 1,455,689 | -0.18(-3.83%) |
Apr 27, 2015 | 4.810 | 4.850 | 4.500 | 4.700 | 1,589,222 | -0.09(-1.88%) |
Apr 24, 2015 | 4.650 | 4.940 | 4.630 | 4.790 | 2,269,893 | +0.21(+4.47%) |
Apr 23, 2015 | 4.280 | 4.730 | 4.150 | 4.585 | 2,607,935 | +0.49(+11.83%) |
Apr 22, 2015 | 4.020 | 4.110 | 3.960 | 4.100 | 593,620 | +0.05(+1.23%) |
Apr 21, 2015 | 4.070 | 4.140 | 3.985 | 4.050 | 573,409 | +0.00(+0.00%) |
Apr 20, 2015 | 4.100 | 4.100 | 3.969 | 4.050 | 914,388 | +0.02(+0.50%) |
Apr 17, 2015 | 4.190 | 4.200 | 3.980 | 4.030 | 780,201 | -0.21(-4.95%) |
Apr 16, 2015 | 4.280 | 4.320 | 4.160 | 4.240 | 589,200 | -0.06(-1.40%) |
Apr 15, 2015 | 4.280 | 4.320 | 4.110 | 4.300 | 1,296,437 | +0.18(+4.37%) |
Apr 14, 2015 | 4.040 | 4.160 | 4.030 | 4.120 | 922,588 | +0.09(+2.23%) |
Apr 13, 2015 | 3.900 | 4.030 | 3.890 | 4.030 | 1,059,164 | +0.13(+3.33%) |
Apr 10, 2015 | 3.890 | 3.920 | 3.830 | 3.900 | 955,211 | +0.03(+0.78%) |
Apr 09, 2015 | 3.920 | 4.000 | 3.815 | 3.870 | 649,571 | -0.07(-1.78%) |
Apr 08, 2015 | 3.860 | 3.960 | 3.815 | 3.940 | 783,088 | +0.08(+2.07%) |
Apr 07, 2015 | 3.910 | 4.050 | 3.840 | 3.860 | 995,482 | -0.06(-1.53%) |
Apr 06, 2015 | 3.900 | 3.970 | 3.850 | 3.920 | 707,701 | +0.01(+0.26%) |
Apr 02, 2015 | 3.950 | 3.910 | 3.910 | 3.910 | 1,150,700 | -0.06(-1.51%) |
Apr 01, 2015 | 4.150 | 4.230 | 3.950 | 3.970 | 1,208,578 | -0.20(-4.80%) |
Mar 31, 2015 | 4.200 | 4.260 | 4.120 | 4.170 | 865,564 | -0.06(-1.42%) |
Mar 30, 2015 | 4.150 | 4.240 | 4.120 | 4.230 | 758,272 | +0.13(+3.17%) |
Mar 27, 2015 | 4.230 | 4.270 | 4.070 | 4.100 | 734,529 | -0.11(-2.61%) |
Mar 26, 2015 | 4.000 | 4.220 | 4.000 | 4.210 | 1,056,401 | +0.19(+4.73%) |
Mar 25, 2015 | 4.200 | 4.200 | 3.990 | 4.020 | 1,630,980 | -0.20(-4.74%) |
Mar 24, 2015 | 4.150 | 4.290 | 4.150 | 4.220 | 828,160 | +0.06(+1.44%) |
Mar 23, 2015 | 4.300 | 4.300 | 4.125 | 4.160 | 874,096 | -0.13(-3.03%) |
Mar 20, 2015 | 4.400 | 4.460 | 4.210 | 4.290 | 1,677,260 | -0.05(-1.15%) |
Mar 19, 2015 | 4.150 | 4.380 | 4.150 | 4.340 | 1,017,107 | +0.19(+4.58%) |
Mar 18, 2015 | 4.170 | 4.200 | 4.075 | 4.150 | 863,044 | -0.05(-1.19%) |
Mar 17, 2015 | 4.250 | 4.270 | 4.140 | 4.200 | 608,732 | -0.06(-1.41%) |
Mar 16, 2015 | 4.240 | 4.260 | 4.150 | 4.260 | 1,539,060 | +0.14(+3.40%) |
Mar 13, 2015 | 4.100 | 4.180 | 3.950 | 4.120 | 1,158,934 | +0.02(+0.49%) |
Mar 12, 2015 | 4.070 | 4.140 | 4.060 | 4.100 | 812,549 | +0.08(+1.99%) |
Mar 11, 2015 | 4.110 | 4.160 | 3.980 | 4.020 | 1,670,118 | -0.09(-2.19%) |
Mar 10, 2015 | 4.240 | 4.263 | 4.048 | 4.110 | 2,019,774 | -0.17(-3.97%) |
Mar 09, 2015 | 4.410 | 4.410 | 4.245 | 4.280 | 1,999,689 | -0.13(-2.95%) |
Mar 06, 2015 | 4.420 | 4.430 | 4.320 | 4.410 | 842,278 | -0.04(-0.90%) |
Mar 05, 2015 | 4.450 | 4.580 | 4.360 | 4.450 | 982,423 | -0.01(-0.22%) |
Mar 04, 2015 | 4.410 | 4.535 | 4.310 | 4.460 | 1,223,956 | +0.02(+0.45%) |
Mar 03, 2015 | 4.420 | 4.480 | 4.250 | 4.440 | 2,763,623 | -0.02(-0.45%) |