Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.647 | 4.680 | 4.530 | 4.530 | 5,555 | -0.14(-3.00%) |
Apr 29, 2015 | 4.600 | 4.730 | 4.550 | 4.670 | 14,422 | +0.07(+1.52%) |
Apr 28, 2015 | 4.660 | 4.740 | 4.600 | 4.600 | 10,220 | -0.10(-2.13%) |
Apr 27, 2015 | 4.740 | 4.740 | 4.600 | 4.700 | 16,741 | -0.04(-0.84%) |
Apr 24, 2015 | 4.669 | 4.740 | 4.650 | 4.740 | 11,206 | +0.07(+1.50%) |
Apr 23, 2015 | 4.690 | 4.730 | 4.670 | 4.670 | 10,344 | -0.06(-1.27%) |
Apr 22, 2015 | 4.600 | 4.766 | 4.600 | 4.730 | 20,886 | +0.05(+1.07%) |
Apr 21, 2015 | 4.650 | 4.680 | 4.650 | 4.680 | 4,428 | +0.11(+2.41%) |
Apr 20, 2015 | 4.610 | 4.700 | 4.550 | 4.570 | 17,392 | +0.02(+0.44%) |
Apr 17, 2015 | 4.609 | 4.610 | 4.510 | 4.550 | 13,592 | -0.06(-1.30%) |
Apr 16, 2015 | 4.560 | 4.740 | 4.550 | 4.610 | 8,088 | -0.09(-1.91%) |
Apr 15, 2015 | 4.540 | 4.740 | 4.510 | 4.700 | 5,093 | +0.09(+1.95%) |
Apr 14, 2015 | 4.611 | 4.727 | 4.610 | 4.610 | 11,301 | -0.09(-2.02%) |
Apr 13, 2015 | 4.643 | 4.740 | 4.643 | 4.705 | 2,851 | -0.04(-0.74%) |
Apr 10, 2015 | 4.706 | 4.740 | 4.625 | 4.740 | 8,361 | +0.03(+0.64%) |
Apr 09, 2015 | 4.670 | 4.710 | 4.599 | 4.710 | 2,103 | +0.00(+0.00%) |
Apr 08, 2015 | 4.710 | 4.740 | 4.610 | 4.710 | 6,035 | +0.08(+1.73%) |
Apr 07, 2015 | 4.600 | 4.700 | 4.600 | 4.630 | 9,349 | +0.03(+0.65%) |
Apr 06, 2015 | 4.740 | 4.740 | 4.600 | 4.600 | 11,139 | -0.13(-2.75%) |
Apr 02, 2015 | 4.650 | 4.730 | 4.730 | 4.730 | 10,900 | +0.16(+3.50%) |
Apr 01, 2015 | 4.670 | 4.690 | 4.560 | 4.570 | 12,371 | -0.03(-0.65%) |
Mar 31, 2015 | 4.714 | 4.714 | 4.520 | 4.600 | 11,682 | -0.13(-2.75%) |
Mar 30, 2015 | 4.790 | 4.900 | 4.660 | 4.730 | 3,833 | +0.04(+0.85%) |
Mar 27, 2015 | 4.790 | 4.860 | 4.650 | 4.690 | 3,919 | -0.03(-0.64%) |
Mar 26, 2015 | 4.561 | 4.760 | 4.561 | 4.720 | 8,370 | +0.06(+1.29%) |
Mar 25, 2015 | 4.710 | 4.710 | 4.534 | 4.660 | 9,071 | -0.14(-2.92%) |
Mar 24, 2015 | 4.730 | 4.800 | 4.650 | 4.800 | 14,290 | +0.08(+1.69%) |
Mar 23, 2015 | 4.810 | 4.850 | 4.610 | 4.720 | 19,855 | -0.08(-1.67%) |
Mar 20, 2015 | 4.710 | 4.920 | 4.710 | 4.800 | 4,166 | +0.00(+0.00%) |
Mar 19, 2015 | 4.840 | 4.970 | 4.740 | 4.800 | 5,336 | +0.01(+0.21%) |
Mar 18, 2015 | 4.790 | 4.900 | 4.684 | 4.790 | 14,336 | -0.03(-0.62%) |
Mar 17, 2015 | 4.800 | 4.850 | 4.700 | 4.820 | 7,419 | -0.02(-0.41%) |
Mar 16, 2015 | 4.860 | 4.896 | 4.650 | 4.840 | 31,120 | -0.06(-1.22%) |
Mar 13, 2015 | 4.846 | 4.980 | 4.770 | 4.900 | 7,831 | +0.02(+0.41%) |
Mar 12, 2015 | 4.930 | 4.990 | 4.670 | 4.880 | 56,392 | -0.02(-0.41%) |
Mar 11, 2015 | 4.780 | 4.990 | 4.780 | 4.900 | 42,991 | +0.01(+0.20%) |
Mar 10, 2015 | 4.860 | 4.950 | 4.773 | 4.890 | 25,876 | -0.01(-0.20%) |
Mar 09, 2015 | 4.890 | 5.050 | 4.735 | 4.900 | 81,876 | +0.01(+0.20%) |
Mar 06, 2015 | 4.890 | 4.980 | 4.658 | 4.890 | 101,826 | +0.07(+1.45%) |
Mar 05, 2015 | 4.600 | 4.950 | 4.536 | 4.820 | 164,056 | +0.25(+5.47%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.500 | 4.570 | 15,417 | -0.10(-2.14%) |
Mar 03, 2015 | 4.540 | 4.799 | 4.450 | 4.670 | 46,747 | +0.22(+4.94%) |
Mar 02, 2015 | 4.418 | 4.670 | 4.390 | 4.450 | 74,238 | +0.04(+0.91%) |
Feb 27, 2015 | 4.470 | 4.550 | 4.380 | 4.410 | 12,379 | -0.13(-2.86%) |
Feb 26, 2015 | 4.430 | 4.560 | 4.430 | 4.540 | 12,322 | +0.08(+1.79%) |
Feb 25, 2015 | 4.460 | 4.470 | 4.367 | 4.460 | 26,355 | +0.07(+1.59%) |
Feb 24, 2015 | 4.310 | 4.390 | 4.190 | 4.390 | 24,062 | +0.11(+2.57%) |
Feb 23, 2015 | 4.170 | 4.380 | 4.140 | 4.280 | 14,817 | +0.08(+1.93%) |
Feb 20, 2015 | 4.124 | 4.200 | 4.124 | 4.199 | 6,258 | +0.09(+2.17%) |
Feb 19, 2015 | 4.105 | 4.180 | 4.100 | 4.110 | 7,272 | -0.02(-0.48%) |
Feb 18, 2015 | 4.120 | 4.229 | 4.110 | 4.130 | 6,346 | -0.02(-0.48%) |
Feb 17, 2015 | 4.300 | 4.300 | 4.103 | 4.150 | 15,562 | -0.15(-3.49%) |
Feb 13, 2015 | 4.220 | 4.300 | 4.300 | 4.300 | 10,800 | +0.12(+2.87%) |
Feb 12, 2015 | 4.140 | 4.219 | 4.140 | 4.180 | 6,300 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.080 | 4.180 | 13,009 | +0.01(+0.24%) |
Feb 10, 2015 | 4.160 | 4.230 | 4.100 | 4.170 | 9,726 | +0.00(+0.11%) |
Feb 09, 2015 | 4.151 | 4.200 | 4.150 | 4.166 | 6,034 | -0.03(-0.82%) |
Feb 06, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 1,716 | -0.01(-0.24%) |
Feb 05, 2015 | 4.120 | 4.230 | 4.120 | 4.210 | 4,320 | +0.09(+2.18%) |
Feb 04, 2015 | 4.150 | 4.199 | 4.120 | 4.120 | 4,339 | -0.05(-1.20%) |
Feb 03, 2015 | 4.120 | 4.230 | 4.090 | 4.170 | 14,728 | +0.09(+2.21%) |