Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.730 | 4.750 | 4.630 | 4.640 | 27,804 | -0.08(-1.69%) |
Apr 29, 2015 | 4.700 | 4.760 | 4.670 | 4.720 | 32,612 | +0.06(+1.29%) |
Apr 28, 2015 | 4.640 | 4.670 | 4.590 | 4.660 | 24,851 | +0.01(+0.22%) |
Apr 27, 2015 | 4.780 | 4.780 | 4.620 | 4.650 | 23,278 | -0.10(-2.11%) |
Apr 24, 2015 | 4.750 | 4.900 | 4.660 | 4.750 | 63,119 | +0.00(+0.00%) |
Apr 23, 2015 | 4.770 | 4.800 | 4.630 | 4.750 | 53,162 | -0.03(-0.63%) |
Apr 22, 2015 | 4.970 | 4.970 | 4.750 | 4.780 | 40,338 | -0.12(-2.45%) |
Apr 21, 2015 | 4.800 | 4.990 | 4.800 | 4.900 | 17,396 | +0.05(+1.03%) |
Apr 20, 2015 | 5.050 | 5.050 | 4.820 | 4.850 | 68,390 | -0.14(-2.81%) |
Apr 17, 2015 | 4.840 | 5.000 | 4.770 | 4.990 | 179,187 | +0.15(+3.10%) |
Apr 16, 2015 | 4.980 | 4.980 | 4.700 | 4.840 | 128,043 | -0.14(-2.81%) |
Apr 15, 2015 | 4.740 | 4.990 | 4.740 | 4.980 | 73,904 | +0.20(+4.18%) |
Apr 14, 2015 | 4.720 | 4.800 | 4.650 | 4.780 | 54,250 | +0.13(+2.80%) |
Apr 13, 2015 | 4.590 | 4.710 | 4.590 | 4.650 | 62,276 | +0.08(+1.75%) |
Apr 10, 2015 | 4.640 | 4.640 | 4.510 | 4.570 | 51,656 | -0.02(-0.44%) |
Apr 09, 2015 | 4.500 | 4.670 | 4.450 | 4.590 | 124,341 | +0.09(+2.00%) |
Apr 08, 2015 | 4.530 | 4.540 | 4.360 | 4.500 | 138,704 | -0.03(-0.66%) |
Apr 07, 2015 | 4.580 | 4.640 | 4.410 | 4.530 | 183,256 | -0.02(-0.44%) |
Apr 06, 2015 | 4.680 | 4.680 | 4.550 | 4.550 | 84,983 | -0.20(-4.21%) |
Apr 02, 2015 | 4.750 | 4.750 | 4.750 | 0 | +0.01(+0.21%) | |
Apr 01, 2015 | 4.790 | 4.790 | 4.520 | 4.740 | 190,690 | -0.02(-0.42%) |
Mar 31, 2015 | 4.500 | 4.820 | 4.490 | 4.760 | 218,652 | +0.15(+3.25%) |
Mar 30, 2015 | 4.500 | 4.620 | 4.330 | 4.610 | 229,631 | +0.13(+2.90%) |
Mar 27, 2015 | 4.240 | 4.490 | 4.200 | 4.480 | 292,778 | +0.27(+6.41%) |
Mar 26, 2015 | 4.230 | 4.280 | 4.160 | 4.210 | 165,061 | -0.07(-1.64%) |
Mar 25, 2015 | 4.150 | 4.320 | 4.140 | 4.280 | 496,227 | +0.14(+3.38%) |
Mar 24, 2015 | 4.160 | 4.170 | 4.120 | 4.140 | 434,121 | +0.01(+0.24%) |
Mar 23, 2015 | 4.150 | 4.150 | 4.100 | 4.130 | 236,265 | -0.01(-0.24%) |
Mar 20, 2015 | 4.170 | 4.170 | 4.120 | 4.140 | 106,799 | +0.04(+0.98%) |
Mar 19, 2015 | 4.190 | 4.215 | 4.100 | 4.100 | 247,547 | -0.04(-0.97%) |
Mar 18, 2015 | 4.120 | 4.190 | 4.120 | 4.140 | 112,536 | +0.00(+0.00%) |
Mar 17, 2015 | 4.160 | 4.190 | 4.110 | 4.140 | 88,387 | -0.01(-0.24%) |
Mar 16, 2015 | 4.220 | 4.230 | 4.140 | 4.150 | 41,847 | -0.09(-2.12%) |
Mar 13, 2015 | 4.300 | 4.320 | 4.210 | 4.240 | 73,317 | -0.09(-2.08%) |
Mar 12, 2015 | 4.350 | 4.350 | 4.280 | 4.330 | 21,897 | -0.03(-0.69%) |
Mar 11, 2015 | 4.400 | 4.420 | 4.320 | 4.360 | 93,493 | -0.05(-1.13%) |
Mar 10, 2015 | 4.480 | 4.480 | 4.390 | 4.410 | 85,634 | -0.07(-1.56%) |
Mar 09, 2015 | 4.670 | 4.670 | 4.440 | 4.480 | 82,164 | -0.24(-5.08%) |
Mar 06, 2015 | 4.650 | 4.750 | 4.570 | 4.720 | 101,482 | +0.03(+0.64%) |
Mar 05, 2015 | 4.510 | 4.720 | 4.470 | 4.690 | 44,969 | +0.16(+3.53%) |
Mar 04, 2015 | 4.570 | 4.450 | 4.530 | 48,537 | -0.04(-0.88%) | |
Mar 03, 2015 | 4.600 | 4.670 | 4.570 | 4.570 | 98,565 | -0.01(-0.22%) |
Mar 02, 2015 | 4.550 | 4.640 | 4.550 | 4.580 | 87,200 | +0.02(+0.44%) |
Feb 27, 2015 | 4.660 | 4.670 | 4.500 | 4.560 | 139,274 | -0.04(-0.87%) |
Feb 26, 2015 | 4.350 | 4.750 | 4.350 | 4.600 | 218,635 | +0.24(+5.50%) |
Feb 25, 2015 | 4.350 | 4.390 | 4.310 | 4.360 | 314,375 | +0.00(+0.00%) |
Feb 24, 2015 | 4.310 | 4.380 | 4.300 | 4.360 | 586,364 | +0.05(+1.16%) |
Feb 23, 2015 | 4.340 | 4.360 | 4.280 | 4.310 | 168,740 | -0.04(-0.92%) |
Feb 20, 2015 | 4.280 | 4.370 | 4.280 | 4.350 | 47,361 | +0.09(+2.11%) |
Feb 19, 2015 | 4.310 | 4.450 | 4.250 | 4.260 | 151,264 | -0.30(-6.58%) |
Feb 18, 2015 | 4.600 | 4.650 | 4.470 | 4.560 | 172,143 | -0.06(-1.30%) |
Feb 17, 2015 | 4.750 | 4.750 | 4.550 | 4.620 | 91,609 | -0.13(-2.74%) |
Feb 13, 2015 | 4.750 | 4.750 | 4.750 | 0 | -0.10(-2.06%) | |
Feb 12, 2015 | 4.860 | 4.870 | 4.810 | 4.850 | 59,741 | -0.03(-0.61%) |
Feb 11, 2015 | 4.930 | 4.950 | 4.860 | 4.880 | 39,258 | -0.05(-1.01%) |
Feb 10, 2015 | 4.980 | 5.000 | 4.910 | 4.930 | 52,941 | -0.05(-1.00%) |
Feb 09, 2015 | 4.950 | 4.980 | 4.950 | 4.980 | 21,570 | +0.00(+0.00%) |
Feb 06, 2015 | 5.040 | 5.040 | 4.970 | 4.980 | 43,402 | -0.05(-0.99%) |
Feb 05, 2015 | 5.050 | 5.050 | 5.000 | 5.030 | 20,575 | +0.01(+0.20%) |
Feb 04, 2015 | 5.010 | 5.100 | 4.970 | 5.020 | 91,485 | -0.06(-1.18%) |
Feb 03, 2015 | 5.150 | 5.170 | 5.030 | 5.080 | 66,330 | -0.06(-1.17%) |