Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 200 | +0.01(+0.21%) |
Apr 29, 2015 | 4.830 | 4.830 | 4.830 | 4.830 | 100 | +0.01(+0.21%) |
Apr 28, 2015 | 4.746 | 4.820 | 4.720 | 4.820 | 1,470 | +0.02(+0.47%) |
Apr 27, 2015 | 4.797 | 4.797 | 4.797 | 4.797 | 1,359 | +0.08(+1.64%) |
Apr 24, 2015 | 4.700 | 4.750 | 4.680 | 4.720 | 6,502 | -0.05(-1.05%) |
Apr 23, 2015 | 4.760 | 4.920 | 4.755 | 4.770 | 1,846 | -0.02(-0.33%) |
Apr 22, 2015 | 4.750 | 4.850 | 4.730 | 4.786 | 6,838 | -0.15(-2.98%) |
Apr 21, 2015 | 4.850 | 4.933 | 4.703 | 4.933 | 4,035 | +0.05(+0.97%) |
Apr 20, 2015 | 4.810 | 4.970 | 4.790 | 4.886 | 1,634 | -0.03(-0.69%) |
Apr 17, 2015 | 4.850 | 5.000 | 4.810 | 4.920 | 5,025 | +0.08(+1.65%) |
Apr 16, 2015 | 4.901 | 4.910 | 4.720 | 4.840 | 17,534 | -0.07(-1.43%) |
Apr 15, 2015 | 5.250 | 5.350 | 4.900 | 4.910 | 19,818 | -0.17(-3.35%) |
Apr 14, 2015 | 4.890 | 5.490 | 4.770 | 5.080 | 111,496 | +0.24(+4.96%) |
Apr 13, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 390 | -0.01(-0.21%) |
Apr 10, 2015 | 4.840 | 4.900 | 4.840 | 4.850 | 503 | +0.00(+0.00%) |
Apr 09, 2015 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.00(+0.00%) |
Apr 08, 2015 | 4.744 | 4.850 | 4.595 | 4.850 | 5,751 | +0.06(+1.25%) |
Apr 07, 2015 | 4.790 | 4.790 | 4.460 | 4.790 | 15,587 | -0.02(-0.42%) |
Apr 06, 2015 | 4.850 | 4.850 | 4.696 | 4.810 | 6,595 | -0.04(-0.82%) |
Apr 02, 2015 | 4.900 | 4.850 | 4.850 | 4.850 | 8,100 | -0.15(-3.00%) |
Apr 01, 2015 | 4.960 | 5.000 | 4.810 | 5.000 | 9,110 | +0.07(+1.42%) |
Mar 31, 2015 | 4.940 | 4.940 | 4.860 | 4.930 | 6,788 | +0.03(+0.61%) |
Mar 30, 2015 | 4.940 | 4.940 | 4.900 | 4.900 | 701 | -0.08(-1.61%) |
Mar 27, 2015 | 4.920 | 5.000 | 4.861 | 4.980 | 9,599 | -0.11(-2.16%) |
Mar 25, 2015 | 5.090 | 5.090 | 5.090 | 5.090 | 100 | +0.12(+2.41%) |
Mar 24, 2015 | 4.830 | 5.070 | 4.830 | 4.970 | 1,032 | +0.04(+0.81%) |
Mar 23, 2015 | 5.110 | 5.110 | 4.930 | 4.930 | 306 | -0.02(-0.40%) |
Mar 20, 2015 | 4.920 | 4.950 | 4.810 | 4.950 | 5,591 | +0.03(+0.61%) |
Mar 19, 2015 | 5.250 | 5.250 | 4.920 | 4.920 | 9,922 | -0.08(-1.60%) |
Mar 18, 2015 | 5.050 | 5.330 | 5.000 | 5.000 | 6,844 | -0.04(-0.79%) |
Mar 17, 2015 | 5.060 | 5.060 | 5.000 | 5.040 | 7,848 | -0.02(-0.40%) |
Mar 16, 2015 | 5.160 | 5.160 | 5.060 | 5.060 | 3,426 | -0.24(-4.44%) |
Mar 13, 2015 | 5.140 | 5.295 | 5.140 | 5.295 | 477 | +0.04(+0.67%) |
Mar 12, 2015 | 5.100 | 5.490 | 5.100 | 5.260 | 18,750 | -0.40(-7.07%) |
Mar 11, 2015 | 5.650 | 5.780 | 5.650 | 5.660 | 1,726 | -0.01(-0.18%) |
Mar 10, 2015 | 5.723 | 5.723 | 5.670 | 5.670 | 1,101 | +0.02(+0.35%) |
Mar 06, 2015 | 5.880 | 5.650 | 5.650 | 5.650 | 1 | -0.24(-4.06%) |
Mar 05, 2015 | 5.980 | 5.980 | 5.889 | 5.889 | 2,772 | +0.24(+4.23%) |
Mar 03, 2015 | 5.900 | 5.650 | 5.650 | 5.650 | 250 | +0.04(+0.71%) |
Feb 27, 2015 | 5.650 | 5.610 | 5.610 | 5.610 | 9,100 | -0.05(-0.95%) |
Feb 26, 2015 | 5.680 | 5.550 | 5.664 | 5.664 | 506 | +0.11(+2.05%) |
Feb 25, 2015 | 5.800 | 5.800 | 5.410 | 5.550 | 3,358 | -0.15(-2.63%) |
Feb 24, 2015 | 5.780 | 5.790 | 5.700 | 5.700 | 3,778 | -0.05(-0.87%) |
Feb 23, 2015 | 5.800 | 5.900 | 5.570 | 5.750 | 8,506 | +0.17(+3.05%) |
Feb 20, 2015 | 5.410 | 5.580 | 5.340 | 5.580 | 7,078 | +0.34(+6.49%) |
Feb 19, 2015 | 5.220 | 5.420 | 5.220 | 5.240 | 1,600 | +0.01(+0.19%) |
Feb 18, 2015 | 5.350 | 5.380 | 5.230 | 5.230 | 5,000 | -0.14(-2.61%) |
Feb 17, 2015 | 5.660 | 5.660 | 5.350 | 5.370 | 3,580 | -0.18(-3.24%) |
Feb 13, 2015 | 5.480 | 5.550 | 5.550 | 5.550 | 2,500 | +0.05(+0.91%) |
Feb 12, 2015 | 5.450 | 5.500 | 5.380 | 5.500 | 755 | +0.04(+0.73%) |
Feb 11, 2015 | 5.690 | 5.690 | 5.460 | 5.460 | 975 | +0.00(+0.00%) |
Feb 10, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 200 | -0.02(-0.36%) |
Feb 09, 2015 | 5.480 | 5.590 | 5.460 | 5.480 | 1,564 | -0.20(-3.52%) |
Feb 06, 2015 | 5.450 | 5.680 | 5.380 | 5.680 | 3,501 | +0.22(+4.03%) |
Feb 05, 2015 | 5.560 | 5.700 | 5.370 | 5.460 | 5,720 | -0.10(-1.80%) |
Feb 04, 2015 | 5.590 | 5.590 | 5.560 | 5.560 | 200 | -0.27(-4.63%) |
Feb 03, 2015 | 5.500 | 5.830 | 5.500 | 5.830 | 2,500 | -0.04(-0.68%) |