Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.379 | 4.745 | 4.148 | 4.148 | 16,522 | -0.23(-5.29%) |
Apr 29, 2015 | 4.416 | 4.416 | 4.276 | 4.379 | 5,582 | +0.01(+0.14%) |
Apr 28, 2015 | 4.154 | 4.373 | 4.154 | 4.373 | 2,572 | +0.15(+3.50%) |
Apr 27, 2015 | 4.172 | 4.282 | 4.166 | 4.225 | 10,720 | -0.19(-4.30%) |
Apr 24, 2015 | 4.416 | 4.416 | 4.415 | 4.415 | 1,584 | -0.03(-0.70%) |
Apr 23, 2015 | 4.568 | 4.568 | 4.148 | 4.446 | 1,351 | +0.15(+3.55%) |
Apr 22, 2015 | 4.385 | 4.385 | 4.294 | 4.294 | 6,292 | -0.09(-2.08%) |
Apr 21, 2015 | 4.385 | 4.385 | 4.258 | 4.385 | 6,425 | -0.03(-0.69%) |
Apr 20, 2015 | 4.422 | 4.452 | 4.416 | 4.416 | 2,626 | +0.00(+0.00%) |
Apr 17, 2015 | 4.416 | 4.416 | 4.416 | 4.416 | 656 | -0.01(-0.14%) |
Apr 16, 2015 | 4.422 | 4.422 | 4.422 | 4.422 | 771 | +0.00(+0.10%) |
Apr 15, 2015 | 4.459 | 4.560 | 4.416 | 4.417 | 6,317 | -0.03(-0.66%) |
Apr 14, 2015 | 4.568 | 4.568 | 4.446 | 4.447 | 11,970 | -0.15(-3.17%) |
Apr 13, 2015 | 4.580 | 4.593 | 4.477 | 4.593 | 4,283 | +0.10(+2.17%) |
Apr 10, 2015 | 4.495 | 4.495 | 4.495 | 4.495 | 366 | -0.13(-2.77%) |
Apr 09, 2015 | 4.593 | 4.629 | 4.593 | 4.623 | 2,462 | +0.05(+1.20%) |
Apr 08, 2015 | 4.641 | 4.641 | 4.416 | 4.568 | 12,190 | -0.03(-0.66%) |
Apr 07, 2015 | 4.599 | 4.599 | 4.599 | 4.599 | 1,021 | +0.01(+0.29%) |
Apr 06, 2015 | 4.806 | 4.806 | 4.568 | 4.585 | 5,327 | -0.24(-4.95%) |
Apr 02, 2015 | 4.836 | 4.824 | 4.824 | 4.824 | 11,164 | +0.32(+7.03%) |
Apr 01, 2015 | 4.483 | 4.666 | 4.477 | 4.507 | 1,970 | -0.22(-4.57%) |
Mar 31, 2015 | 4.477 | 4.873 | 4.477 | 4.723 | 6,711 | +0.24(+5.35%) |
Mar 30, 2015 | 4.574 | 4.574 | 4.483 | 4.483 | 1,641 | -0.05(-1.17%) |
Mar 27, 2015 | 4.751 | 4.842 | 4.536 | 4.536 | 3,904 | -0.09(-2.01%) |
Mar 26, 2015 | 4.568 | 4.873 | 4.568 | 4.629 | 8,617 | +0.10(+2.29%) |
Mar 25, 2015 | 4.873 | 4.873 | 4.526 | 4.526 | 4,876 | -0.35(-7.12%) |
Mar 24, 2015 | 4.781 | 4.873 | 4.781 | 4.873 | 34,530 | +0.15(+3.22%) |
Mar 23, 2015 | 4.721 | 4.721 | 4.720 | 4.720 | 935 | +0.09(+1.97%) |
Mar 20, 2015 | 4.672 | 4.757 | 4.629 | 4.629 | 8,307 | -0.11(-2.31%) |
Mar 19, 2015 | 4.739 | 4.739 | 4.739 | 4.739 | 172 | -0.27(-5.41%) |
Mar 18, 2015 | 5.010 | 5.010 | 5.010 | 5.010 | 247 | +0.13(+2.69%) |
Mar 17, 2015 | 4.885 | 4.885 | 4.879 | 4.879 | 5,161 | -0.05(-1.11%) |
Mar 16, 2015 | 4.934 | 4.934 | 4.934 | 4.934 | 290 | +0.06(+1.25%) |
Mar 10, 2015 | 4.696 | 4.873 | 4.873 | 4.873 | 26 | -0.12(-2.44%) |
Mar 09, 2015 | 4.995 | 4.995 | 4.995 | 4.995 | 308 | +0.01(+0.24%) |
Mar 05, 2015 | 4.586 | 4.982 | 4.982 | 4.982 | 328 | +0.11(+2.25%) |
Mar 04, 2015 | 4.751 | 4.873 | 4.751 | 4.873 | 3,375 | +0.00(+0.00%) |
Mar 03, 2015 | 4.885 | 5.007 | 4.794 | 4.873 | 3,129 | -0.10(-1.96%) |
Mar 02, 2015 | 4.787 | 4.970 | 4.787 | 4.970 | 328 | -0.04(-0.73%) |
Feb 27, 2015 | 4.660 | 5.007 | 4.660 | 5.007 | 492 | -0.01(-0.12%) |
Feb 26, 2015 | 4.599 | 5.013 | 4.599 | 5.013 | 678 | +0.01(+0.12%) |
Feb 25, 2015 | 5.007 | 5.007 | 5.007 | 5.007 | 172 | +0.14(+2.88%) |
Feb 24, 2015 | 5.068 | 5.238 | 4.867 | 4.867 | 2,459 | -0.16(-3.15%) |
Feb 23, 2015 | 5.031 | 5.269 | 4.873 | 5.025 | 6,109 | -0.09(-1.84%) |
Feb 20, 2015 | 5.299 | 5.299 | 4.891 | 5.119 | 2,421 | -0.06(-1.12%) |
Feb 19, 2015 | 4.325 | 5.311 | 4.325 | 5.177 | 41,432 | +0.50(+10.68%) |
Feb 18, 2015 | 4.629 | 5.019 | 4.416 | 4.678 | 17,312 | +0.11(+2.40%) |
Feb 17, 2015 | 4.099 | 4.568 | 4.099 | 4.568 | 16,697 | +0.52(+12.92%) |
Feb 13, 2015 | 4.044 | 4.046 | 4.046 | 4.046 | 11,000 | +0.00(+0.03%) |
Feb 10, 2015 | 3.856 | 4.044 | 4.044 | 4.044 | 1,313 | -0.15(-3.63%) |
Feb 09, 2015 | 4.197 | 4.197 | 4.197 | 4.197 | 261 | +0.24(+6.00%) |
Feb 06, 2015 | 4.044 | 4.044 | 3.959 | 3.959 | 1,395 | -0.12(-2.99%) |
Feb 04, 2015 | 4.081 | 4.081 | 4.081 | 4.081 | 4,104 | +0.00(+0.00%) |