Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.155 | 5.490 | 4.870 | 5.320 | 91,962 | +0.18(+3.50%) |
Apr 29, 2015 | 4.800 | 5.350 | 4.630 | 5.140 | 127,674 | +0.34(+7.08%) |
Apr 28, 2015 | 4.893 | 4.893 | 4.530 | 4.800 | 80,016 | -0.10(-2.04%) |
Apr 27, 2015 | 5.330 | 5.350 | 4.840 | 4.900 | 16,999 | -0.33(-6.31%) |
Apr 24, 2015 | 5.500 | 5.500 | 4.850 | 5.230 | 47,673 | +0.07(+1.35%) |
Apr 23, 2015 | 4.720 | 5.340 | 4.550 | 5.160 | 152,692 | +0.46(+9.80%) |
Apr 22, 2015 | 4.620 | 4.740 | 4.300 | 4.700 | 84,126 | +0.08(+1.73%) |
Apr 21, 2015 | 4.500 | 4.630 | 4.450 | 4.620 | 60,844 | +0.03(+0.73%) |
Apr 20, 2015 | 4.494 | 4.650 | 4.270 | 4.587 | 45,842 | -0.09(-1.97%) |
Apr 17, 2015 | 4.490 | 4.679 | 4.490 | 4.679 | 28,093 | +0.18(+3.95%) |
Apr 16, 2015 | 4.500 | 4.510 | 4.500 | 4.501 | 6,400 | -0.01(-0.12%) |
Apr 15, 2015 | 4.501 | 4.550 | 4.500 | 4.506 | 3,652 | -0.03(-0.74%) |
Apr 14, 2015 | 4.500 | 4.540 | 4.450 | 4.540 | 1,765 | -0.05(-1.05%) |
Apr 13, 2015 | 4.510 | 4.610 | 4.500 | 4.588 | 5,952 | +0.01(+0.18%) |
Apr 10, 2015 | 4.570 | 4.580 | 4.500 | 4.580 | 2,426 | +0.07(+1.55%) |
Apr 09, 2015 | 4.520 | 4.610 | 4.500 | 4.510 | 4,651 | -0.04(-0.79%) |
Apr 08, 2015 | 4.680 | 4.684 | 4.546 | 4.546 | 2,612 | -0.14(-3.07%) |
Apr 07, 2015 | 4.650 | 4.690 | 4.580 | 4.690 | 1,500 | -0.01(-0.21%) |
Apr 06, 2015 | 4.720 | 4.900 | 4.610 | 4.700 | 3,954 | +0.10(+2.21%) |
Apr 02, 2015 | 4.650 | 4.599 | 4.599 | 4.599 | 6,200 | +0.02(+0.41%) |
Apr 01, 2015 | 4.640 | 4.760 | 4.520 | 4.580 | 8,791 | -0.14(-2.97%) |
Mar 31, 2015 | 4.850 | 5.100 | 4.620 | 4.720 | 45,299 | -0.03(-0.63%) |
Mar 30, 2015 | 4.600 | 4.818 | 4.600 | 4.750 | 8,059 | +0.15(+3.26%) |
Mar 27, 2015 | 4.630 | 4.689 | 4.580 | 4.600 | 5,151 | -0.10(-2.13%) |
Mar 26, 2015 | 4.630 | 4.700 | 4.630 | 4.700 | 701 | +0.05(+1.07%) |
Mar 25, 2015 | 4.750 | 4.750 | 4.600 | 4.650 | 1,557 | +0.00(+0.00%) |
Mar 24, 2015 | 4.600 | 4.704 | 4.510 | 4.650 | 7,385 | +0.11(+2.42%) |
Mar 23, 2015 | 4.690 | 4.690 | 4.500 | 4.540 | 4,111 | -0.13(-2.87%) |
Mar 20, 2015 | 4.560 | 4.680 | 4.560 | 4.674 | 5,220 | +0.16(+3.64%) |
Mar 19, 2015 | 4.560 | 4.560 | 4.500 | 4.510 | 4,886 | -0.04(-0.88%) |
Mar 18, 2015 | 4.542 | 4.550 | 4.542 | 4.550 | 2,893 | +0.02(+0.44%) |
Mar 17, 2015 | 4.540 | 4.540 | 4.530 | 4.530 | 526 | +0.00(+0.00%) |
Mar 16, 2015 | 4.530 | 4.594 | 4.530 | 4.530 | 1,806 | +0.01(+0.22%) |
Mar 13, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 548 | -0.08(-1.74%) |
Mar 12, 2015 | 4.520 | 4.600 | 4.520 | 4.600 | 500 | +0.07(+1.55%) |
Mar 11, 2015 | 4.540 | 4.670 | 4.530 | 4.530 | 1,630 | -0.07(-1.52%) |
Mar 10, 2015 | 4.550 | 4.680 | 4.550 | 4.600 | 2,577 | -0.06(-1.29%) |
Mar 09, 2015 | 4.550 | 4.660 | 4.550 | 4.660 | 1,491 | +0.11(+2.42%) |
Mar 06, 2015 | 4.560 | 4.570 | 4.550 | 4.550 | 1,346 | -0.05(-1.03%) |
Mar 05, 2015 | 4.580 | 4.630 | 4.580 | 4.597 | 2,257 | +0.03(+0.60%) |
Mar 04, 2015 | 4.720 | 4.729 | 4.550 | 4.570 | 7,982 | -0.16(-3.40%) |
Mar 03, 2015 | 4.730 | 4.730 | 4.730 | 4.731 | 183 | +0.14(+3.07%) |
Mar 02, 2015 | 4.640 | 4.640 | 4.550 | 4.590 | 4,116 | +0.02(+0.44%) |
Feb 27, 2015 | 4.600 | 4.725 | 4.560 | 4.570 | 3,242 | -0.11(-2.39%) |
Feb 26, 2015 | 4.590 | 4.689 | 4.560 | 4.682 | 8,862 | +0.10(+2.22%) |
Feb 25, 2015 | 4.690 | 4.738 | 4.580 | 4.580 | 4,431 | -0.04(-0.87%) |
Feb 24, 2015 | 4.620 | 4.620 | 4.550 | 4.620 | 4,250 | -0.11(-2.30%) |
Feb 23, 2015 | 4.620 | 4.729 | 4.600 | 4.729 | 904 | +0.05(+1.05%) |
Feb 20, 2015 | 4.750 | 4.759 | 4.600 | 4.680 | 7,135 | +0.00(+0.00%) |
Feb 19, 2015 | 4.710 | 4.710 | 4.680 | 4.680 | 3,067 | +0.08(+1.74%) |
Feb 18, 2015 | 4.736 | 4.736 | 4.600 | 4.600 | 8,600 | -0.11(-2.34%) |
Feb 17, 2015 | 4.730 | 4.762 | 4.650 | 4.710 | 1,237 | -0.07(-1.46%) |
Feb 13, 2015 | 4.840 | 4.780 | 4.780 | 4.780 | 1,800 | -0.08(-1.65%) |
Feb 12, 2015 | 4.550 | 4.860 | 4.520 | 4.860 | 23,538 | +0.17(+3.63%) |
Feb 11, 2015 | 4.610 | 4.738 | 4.510 | 4.690 | 9,350 | -0.13(-2.64%) |
Feb 10, 2015 | 4.830 | 4.830 | 4.600 | 4.817 | 1,480 | +0.31(+6.81%) |
Feb 09, 2015 | 4.737 | 4.738 | 4.510 | 4.510 | 16,668 | -0.24(-5.00%) |
Feb 06, 2015 | 4.724 | 4.807 | 4.698 | 4.747 | 7,027 | +0.07(+1.48%) |
Feb 05, 2015 | 4.826 | 4.826 | 4.599 | 4.678 | 1,852 | +0.03(+0.64%) |
Feb 04, 2015 | 4.728 | 4.836 | 4.599 | 4.648 | 14,245 | -0.07(-1.42%) |
Feb 03, 2015 | 4.738 | 4.797 | 4.698 | 4.715 | 7,392 | -0.03(-0.68%) |