Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.783 | 3.870 | 3.500 | 3.500 | 2,564 | -0.27(-7.16%) |
Apr 29, 2015 | 3.760 | 3.810 | 3.760 | 3.770 | 5,925 | +0.07(+1.89%) |
Apr 27, 2015 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.41%) | |
Apr 24, 2015 | 3.601 | 3.769 | 3.600 | 3.753 | 3,955 | +0.34(+10.06%) |
Apr 23, 2015 | 3.300 | 3.550 | 3.300 | 3.410 | 5,102 | +0.16(+4.92%) |
Apr 22, 2015 | 3.220 | 3.460 | 3.220 | 3.250 | 4,356 | +0.08(+2.52%) |
Apr 21, 2015 | 3.710 | 3.760 | 3.120 | 3.170 | 33,721 | -0.63(-16.58%) |
Apr 20, 2015 | 3.710 | 3.800 | 3.650 | 3.800 | 3,064 | +0.17(+4.68%) |
Apr 17, 2015 | 3.620 | 3.660 | 3.620 | 3.630 | 1,815 | -0.08(-2.16%) |
Apr 16, 2015 | 3.780 | 3.780 | 3.710 | 3.710 | 689 | -0.11(-2.88%) |
Apr 15, 2015 | 3.711 | 3.890 | 3.711 | 3.820 | 3,885 | -0.08(-2.05%) |
Apr 14, 2015 | 3.880 | 3.900 | 3.880 | 3.900 | 1,305 | +0.11(+2.90%) |
Apr 13, 2015 | 3.960 | 3.960 | 3.610 | 3.790 | 3,559 | -0.01(-0.26%) |
Apr 10, 2015 | 3.690 | 3.800 | 3.580 | 3.800 | 9,685 | +0.17(+4.60%) |
Apr 09, 2015 | 3.633 | 3.633 | 3.633 | 3.633 | 972 | +0.15(+4.40%) |
Apr 08, 2015 | 3.530 | 3.530 | 3.480 | 3.480 | 730 | -0.07(-1.97%) |
Apr 07, 2015 | 3.788 | 3.788 | 3.550 | 3.550 | 3,092 | -0.23(-5.96%) |
Apr 06, 2015 | 3.750 | 3.780 | 3.710 | 3.775 | 2,562 | -0.06(-1.69%) |
Apr 02, 2015 | 3.840 | 3.840 | 3.840 | 0 | +0.19(+5.21%) | |
Apr 01, 2015 | 3.672 | 3.740 | 3.600 | 3.650 | 3,870 | +0.15(+4.29%) |
Mar 31, 2015 | 3.730 | 3.730 | 3.500 | 3.500 | 4,454 | -0.01(-0.28%) |
Mar 30, 2015 | 3.830 | 3.905 | 3.330 | 3.510 | 28,955 | -0.48(-12.03%) |
Mar 27, 2015 | 3.900 | 3.990 | 3.700 | 3.990 | 5,031 | +0.15(+3.91%) |
Mar 26, 2015 | 3.910 | 3.910 | 3.800 | 3.840 | 4,102 | -0.15(-3.76%) |
Mar 25, 2015 | 4.200 | 4.200 | 3.820 | 3.990 | 17,527 | -0.32(-7.42%) |
Mar 24, 2015 | 4.250 | 4.400 | 4.200 | 4.310 | 8,520 | +0.11(+2.62%) |
Mar 23, 2015 | 4.627 | 4.920 | 4.178 | 4.200 | 28,321 | -0.45(-9.68%) |
Mar 20, 2015 | 5.110 | 5.110 | 4.420 | 4.650 | 26,215 | -0.12(-2.50%) |
Mar 19, 2015 | 4.950 | 5.370 | 4.510 | 4.769 | 140,717 | +0.14(+3.00%) |
Mar 18, 2015 | 4.550 | 5.150 | 4.400 | 4.630 | 111,863 | +0.33(+7.67%) |
Mar 17, 2015 | 4.850 | 4.850 | 4.300 | 4.300 | 16,920 | -0.40(-8.51%) |
Mar 16, 2015 | 4.790 | 4.880 | 4.301 | 4.700 | 14,208 | -0.19(-3.89%) |
Mar 13, 2015 | 4.490 | 4.918 | 4.260 | 4.890 | 8,261 | +0.26(+5.62%) |
Mar 12, 2015 | 4.400 | 5.200 | 4.380 | 4.630 | 35,517 | +0.23(+5.23%) |
Mar 11, 2015 | 4.120 | 4.480 | 4.120 | 4.400 | 24,785 | +0.23(+5.52%) |
Mar 10, 2015 | 4.220 | 4.400 | 4.100 | 4.170 | 13,274 | -0.24(-5.44%) |
Mar 09, 2015 | 4.020 | 4.439 | 3.860 | 4.410 | 8,921 | +0.41(+10.11%) |
Mar 06, 2015 | 4.050 | 4.050 | 3.850 | 4.005 | 13,629 | -0.02(-0.61%) |
Mar 05, 2015 | 4.021 | 4.180 | 4.000 | 4.030 | 9,155 | -0.00(-0.00%) |
Mar 04, 2015 | 4.040 | 3.950 | 4.030 | 6,670 | -0.02(-0.50%) | |
Mar 03, 2015 | 3.970 | 4.121 | 3.950 | 4.050 | 7,801 | +0.09(+2.27%) |
Mar 02, 2015 | 4.270 | 4.429 | 3.912 | 3.960 | 17,573 | -0.14(-3.41%) |
Feb 27, 2015 | 4.380 | 4.470 | 4.080 | 4.100 | 21,924 | -0.15(-3.53%) |
Feb 26, 2015 | 4.290 | 4.090 | 4.250 | 2,468 | -0.01(-0.23%) | |
Feb 25, 2015 | 4.500 | 4.607 | 4.200 | 4.260 | 21,519 | -0.26(-5.75%) |
Feb 24, 2015 | 5.150 | 5.180 | 5.150 | 4.520 | 22,284 | -0.22(-4.64%) |
Feb 23, 2015 | 4.967 | 5.070 | 4.610 | 4.740 | 14,468 | -0.13(-2.77%) |
Feb 20, 2015 | 5.220 | 5.220 | 4.480 | 4.875 | 21,930 | +0.01(+0.31%) |
Feb 19, 2015 | 5.510 | 5.510 | 4.519 | 4.860 | 14,052 | -0.74(-13.21%) |
Feb 18, 2015 | 5.900 | 6.090 | 5.510 | 5.600 | 17,268 | -0.20(-3.45%) |
Feb 17, 2015 | 4.750 | 6.900 | 4.250 | 5.800 | 136,013 | +1.26(+27.75%) |
Feb 13, 2015 | 4.540 | 4.540 | 4.540 | 0 | +0.20(+4.61%) | |
Feb 12, 2015 | 4.140 | 4.970 | 4.080 | 4.340 | 10,407 | +0.09(+2.12%) |
Feb 11, 2015 | 4.000 | 4.400 | 4.000 | 4.250 | 5,547 | +0.16(+3.91%) |
Feb 10, 2015 | 4.400 | 4.400 | 3.870 | 4.090 | 14,198 | -0.06(-1.45%) |
Feb 09, 2015 | 4.660 | 4.690 | 4.110 | 4.150 | 22,018 | +0.00(+0.00%) |
Feb 06, 2015 | 4.200 | 4.450 | 3.510 | 4.150 | 36,773 | -0.46(-9.98%) |
Feb 05, 2015 | 4.940 | 4.940 | 4.448 | 4.610 | 10,550 | -0.33(-6.68%) |
Feb 04, 2015 | 5.020 | 5.020 | 4.760 | 4.940 | 8,761 | +0.27(+5.78%) |
Feb 03, 2015 | 4.770 | 5.210 | 4.501 | 4.670 | 12,477 | +0.20(+4.47%) |