Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.540 | 4.620 | 4.350 | 4.550 | 78,842 | +0.09(+2.02%) |
May 28, 2015 | 4.180 | 4.500 | 4.150 | 4.460 | 64,225 | +0.26(+6.19%) |
May 27, 2015 | 4.060 | 4.300 | 4.060 | 4.200 | 48,876 | +0.22(+5.53%) |
May 26, 2015 | 3.980 | 4.020 | 3.730 | 3.980 | 36,046 | +0.05(+1.27%) |
May 22, 2015 | 3.780 | 3.930 | 3.930 | 3.930 | 201,200 | +0.12(+3.15%) |
May 21, 2015 | 3.600 | 3.850 | 3.600 | 3.810 | 53,093 | +0.27(+7.63%) |
May 20, 2015 | 3.620 | 3.680 | 3.390 | 3.540 | 70,423 | -0.16(-4.32%) |
May 19, 2015 | 3.760 | 3.880 | 3.360 | 3.700 | 66,195 | -0.01(-0.40%) |
May 18, 2015 | 3.680 | 3.750 | 3.610 | 3.715 | 280,151 | -0.03(-0.67%) |
May 15, 2015 | 3.630 | 3.750 | 3.630 | 3.740 | 30,944 | +0.11(+3.03%) |
May 14, 2015 | 3.280 | 3.780 | 3.240 | 3.630 | 734,166 | +0.39(+12.04%) |
May 13, 2015 | 3.106 | 3.240 | 3.000 | 3.240 | 1,533,836 | +0.16(+5.19%) |
May 12, 2015 | 3.000 | 3.080 | 3.000 | 3.080 | 15,844 | +0.01(+0.33%) |
May 11, 2015 | 3.050 | 3.070 | 3.030 | 3.070 | 27,294 | +0.03(+0.99%) |
May 08, 2015 | 3.120 | 3.230 | 3.010 | 3.040 | 30,392 | -0.07(-2.25%) |
May 07, 2015 | 3.250 | 3.250 | 3.055 | 3.110 | 26,641 | -0.09(-2.81%) |
May 06, 2015 | 3.010 | 3.460 | 2.820 | 3.200 | 364,231 | +0.11(+3.56%) |
May 05, 2015 | 3.140 | 3.160 | 3.040 | 3.090 | 14,139 | -0.04(-1.28%) |
May 04, 2015 | 3.230 | 3.230 | 3.060 | 3.130 | 25,932 | -0.10(-3.10%) |
May 01, 2015 | 3.410 | 3.410 | 3.220 | 3.230 | 9,105 | -0.04(-1.22%) |
Apr 30, 2015 | 3.280 | 3.290 | 3.270 | 3.270 | 15,458 | -0.02(-0.63%) |
Apr 29, 2015 | 3.530 | 3.550 | 3.280 | 3.291 | 33,694 | -0.11(-3.21%) |
Apr 28, 2015 | 3.340 | 3.430 | 3.340 | 3.400 | 5,265 | +0.01(+0.29%) |
Apr 27, 2015 | 3.570 | 3.570 | 3.380 | 3.390 | 3,698 | +0.04(+1.19%) |
Apr 24, 2015 | 3.340 | 3.350 | 3.340 | 3.350 | 1,221 | +0.04(+1.21%) |
Apr 23, 2015 | 3.350 | 3.390 | 3.300 | 3.310 | 19,306 | -0.04(-1.19%) |
Apr 22, 2015 | 3.360 | 3.440 | 3.340 | 3.350 | 13,257 | -0.05(-1.47%) |
Apr 21, 2015 | 3.380 | 3.400 | 3.340 | 3.400 | 8,354 | +0.00(+0.00%) |
Apr 20, 2015 | 3.440 | 3.460 | 3.380 | 3.400 | 6,875 | -0.03(-0.87%) |
Apr 17, 2015 | 3.500 | 3.530 | 3.430 | 3.430 | 25,803 | -0.05(-1.44%) |
Apr 16, 2015 | 3.520 | 3.520 | 3.360 | 3.480 | 66,447 | -0.05(-1.42%) |
Apr 15, 2015 | 3.470 | 3.620 | 3.470 | 3.530 | 17,723 | +0.08(+2.32%) |
Apr 14, 2015 | 3.470 | 3.490 | 3.410 | 3.450 | 6,750 | -0.05(-1.43%) |
Apr 13, 2015 | 3.540 | 3.540 | 3.450 | 3.500 | 23,512 | -0.04(-1.13%) |
Apr 10, 2015 | 3.570 | 3.570 | 3.540 | 3.540 | 7,952 | +0.00(+0.00%) |
Apr 09, 2015 | 3.550 | 3.550 | 3.530 | 3.540 | 16,300 | -0.01(-0.28%) |
Apr 08, 2015 | 3.460 | 3.600 | 3.460 | 3.550 | 43,892 | +0.09(+2.60%) |
Apr 07, 2015 | 3.380 | 3.470 | 3.380 | 3.460 | 24,170 | +0.12(+3.59%) |
Apr 06, 2015 | 3.400 | 3.590 | 3.340 | 3.340 | 33,139 | -0.06(-1.76%) |
Apr 02, 2015 | 3.290 | 3.400 | 3.400 | 3.400 | 10,300 | +0.14(+4.29%) |
Apr 01, 2015 | 3.320 | 3.350 | 3.200 | 3.260 | 51,295 | -0.04(-1.21%) |
Mar 31, 2015 | 3.220 | 3.300 | 3.160 | 3.300 | 9,112 | +0.10(+3.12%) |
Mar 30, 2015 | 3.240 | 3.260 | 3.180 | 3.200 | 21,906 | -0.01(-0.31%) |
Mar 27, 2015 | 3.150 | 3.210 | 3.100 | 3.210 | 6,934 | +0.09(+2.88%) |
Mar 26, 2015 | 3.100 | 3.180 | 3.040 | 3.120 | 19,671 | +0.04(+1.30%) |
Mar 25, 2015 | 3.120 | 3.150 | 3.080 | 3.080 | 2,756 | +0.00(+0.00%) |
Mar 24, 2015 | 3.050 | 3.110 | 3.020 | 3.080 | 29,720 | -0.05(-1.60%) |
Mar 23, 2015 | 3.130 | 3.190 | 3.021 | 3.130 | 38,110 | -0.02(-0.63%) |
Mar 20, 2015 | 3.280 | 3.297 | 3.150 | 3.150 | 33,256 | -0.13(-3.96%) |
Mar 19, 2015 | 3.210 | 3.330 | 3.210 | 3.280 | 3,793 | +0.08(+2.50%) |
Mar 18, 2015 | 3.200 | 3.210 | 3.150 | 3.200 | 3,868 | +0.01(+0.31%) |
Mar 17, 2015 | 3.215 | 3.320 | 3.160 | 3.190 | 13,322 | -0.02(-0.62%) |
Mar 16, 2015 | 3.260 | 3.350 | 3.160 | 3.210 | 16,474 | -0.09(-2.73%) |
Mar 13, 2015 | 3.230 | 3.350 | 3.115 | 3.300 | 12,743 | +0.02(+0.61%) |
Mar 12, 2015 | 3.280 | 3.360 | 3.250 | 3.280 | 25,190 | +0.04(+1.23%) |
Mar 11, 2015 | 3.200 | 3.270 | 3.200 | 3.240 | 13,208 | +0.09(+2.69%) |
Mar 10, 2015 | 3.250 | 3.250 | 3.100 | 3.155 | 35,221 | -0.10(-2.92%) |
Mar 09, 2015 | 3.170 | 3.250 | 3.170 | 3.250 | 12,602 | +0.04(+1.25%) |
Mar 06, 2015 | 3.270 | 3.280 | 3.200 | 3.210 | 22,576 | -0.11(-3.31%) |
Mar 05, 2015 | 3.280 | 3.320 | 3.270 | 3.320 | 25,019 | +0.01(+0.30%) |
Mar 04, 2015 | 3.300 | 3.320 | 3.260 | 3.310 | 7,252 | +0.02(+0.61%) |
Mar 03, 2015 | 3.250 | 3.290 | 3.211 | 3.290 | 11,976 | +0.07(+2.17%) |