Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 4.700 | 4.770 | 4.660 | 4.700 | 101,439 | -0.02(-0.42%) |
Feb 27, 2015 | 4.660 | 4.780 | 4.660 | 4.720 | 49,055 | +0.04(+0.85%) |
Feb 26, 2015 | 4.710 | 4.714 | 4.590 | 4.680 | 62,658 | -0.05(-1.06%) |
Feb 25, 2015 | 4.780 | 4.820 | 4.690 | 4.730 | 27,135 | -0.04(-0.84%) |
Feb 24, 2015 | 4.840 | 4.860 | 4.760 | 4.770 | 41,263 | -0.04(-0.83%) |
Feb 23, 2015 | 4.910 | 4.940 | 4.800 | 4.810 | 38,637 | -0.10(-2.04%) |
Feb 20, 2015 | 5.010 | 5.020 | 4.900 | 4.910 | 76,128 | -0.08(-1.60%) |
Feb 19, 2015 | 5.030 | 5.060 | 4.960 | 4.990 | 40,185 | -0.03(-0.60%) |
Feb 18, 2015 | 5.070 | 5.120 | 5.000 | 5.020 | 16,067 | -0.08(-1.57%) |
Feb 17, 2015 | 5.150 | 5.200 | 5.090 | 5.100 | 45,522 | -0.06(-1.16%) |
Feb 13, 2015 | 5.110 | 5.160 | 5.160 | 5.160 | 107,100 | +0.07(+1.38%) |
Feb 12, 2015 | 5.130 | 5.130 | 5.010 | 5.090 | 60,422 | +0.01(+0.20%) |
Feb 11, 2015 | 5.040 | 5.140 | 5.040 | 5.080 | 34,505 | +0.02(+0.40%) |
Feb 10, 2015 | 5.150 | 5.150 | 4.990 | 5.060 | 81,713 | -0.04(-0.78%) |
Feb 09, 2015 | 5.170 | 5.240 | 5.060 | 5.100 | 75,219 | -0.12(-2.30%) |
Feb 06, 2015 | 5.240 | 5.300 | 5.190 | 5.220 | 118,935 | -0.01(-0.19%) |
Feb 05, 2015 | 5.210 | 5.260 | 5.210 | 5.230 | 116,421 | +0.02(+0.38%) |
Feb 04, 2015 | 5.220 | 5.270 | 5.170 | 5.210 | 147,046 | -0.02(-0.38%) |
Feb 03, 2015 | 5.200 | 5.270 | 5.170 | 5.230 | 155,713 | +0.07(+1.36%) |