Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.840 | 3.900 | 3.800 | 3.860 | 1,298,720 | +0.02(+0.65%) |
May 28, 2015 | 3.900 | 3.960 | 3.820 | 3.835 | 1,231,519 | -0.10(-2.42%) |
May 27, 2015 | 3.920 | 3.980 | 3.870 | 3.930 | 1,313,488 | +0.04(+1.03%) |
May 26, 2015 | 3.900 | 3.970 | 3.810 | 3.890 | 1,618,741 | -0.06(-1.52%) |
May 22, 2015 | 4.020 | 3.950 | 3.950 | 3.950 | 1,339,300 | -0.07(-1.74%) |
May 21, 2015 | 4.180 | 4.210 | 4.000 | 4.020 | 2,108,712 | -0.17(-4.06%) |
May 20, 2015 | 3.750 | 4.240 | 3.720 | 4.190 | 6,272,695 | +0.43(+11.44%) |
May 19, 2015 | 3.870 | 3.910 | 3.740 | 3.760 | 2,082,667 | -0.12(-3.09%) |
May 18, 2015 | 3.860 | 3.950 | 3.830 | 3.880 | 977,547 | -0.01(-0.26%) |
May 15, 2015 | 3.930 | 3.960 | 3.830 | 3.890 | 1,535,162 | -0.02(-0.51%) |
May 14, 2015 | 3.860 | 3.935 | 3.800 | 3.910 | 1,818,410 | +0.07(+1.82%) |
May 13, 2015 | 3.810 | 3.870 | 3.750 | 3.840 | 1,986,107 | -0.03(-0.78%) |
May 12, 2015 | 3.870 | 3.880 | 3.800 | 3.870 | 1,650,720 | -0.06(-1.53%) |
May 11, 2015 | 3.840 | 3.940 | 3.780 | 3.930 | 2,058,608 | +0.08(+2.08%) |
May 08, 2015 | 3.930 | 3.940 | 3.820 | 3.850 | 1,825,517 | -0.06(-1.53%) |
May 07, 2015 | 3.890 | 3.950 | 3.800 | 3.910 | 1,227,509 | +0.03(+0.64%) |
May 06, 2015 | 3.890 | 3.950 | 3.800 | 3.885 | 1,881,803 | +0.00(+0.13%) |
May 05, 2015 | 3.940 | 3.980 | 3.820 | 3.880 | 2,497,186 | -0.08(-2.02%) |
May 04, 2015 | 3.930 | 4.080 | 3.909 | 3.960 | 2,125,521 | +0.03(+0.76%) |
May 01, 2015 | 3.720 | 3.995 | 3.720 | 3.930 | 4,159,642 | +0.31(+8.56%) |
Apr 30, 2015 | 3.780 | 3.810 | 3.520 | 3.620 | 3,691,625 | -0.19(-4.99%) |
Apr 29, 2015 | 3.870 | 3.980 | 3.730 | 3.810 | 2,664,985 | -0.10(-2.56%) |
Apr 28, 2015 | 4.040 | 4.090 | 3.710 | 3.910 | 4,801,826 | -0.13(-3.22%) |
Apr 27, 2015 | 4.310 | 4.390 | 4.020 | 4.040 | 3,483,541 | -0.26(-6.05%) |
Apr 24, 2015 | 4.330 | 4.450 | 4.300 | 4.300 | 3,132,906 | -0.03(-0.69%) |
Apr 23, 2015 | 4.200 | 4.360 | 4.130 | 4.330 | 1,692,595 | +0.13(+3.10%) |
Apr 22, 2015 | 4.260 | 4.300 | 4.130 | 4.200 | 2,029,009 | -0.04(-0.94%) |
Apr 21, 2015 | 4.300 | 4.470 | 4.215 | 4.240 | 5,011,024 | +0.10(+2.42%) |
Apr 20, 2015 | 4.040 | 4.150 | 3.920 | 4.140 | 2,347,828 | +0.17(+4.28%) |
Apr 17, 2015 | 4.020 | 4.110 | 3.930 | 3.970 | 2,081,417 | -0.10(-2.46%) |
Apr 16, 2015 | 4.100 | 4.150 | 4.030 | 4.070 | 1,175,231 | -0.01(-0.25%) |
Apr 15, 2015 | 4.200 | 4.230 | 4.000 | 4.080 | 2,601,521 | -0.09(-2.16%) |
Apr 14, 2015 | 4.240 | 4.280 | 4.160 | 4.170 | 1,565,660 | -0.05(-1.18%) |
Apr 13, 2015 | 4.100 | 4.300 | 4.050 | 4.220 | 3,681,622 | +0.14(+3.43%) |
Apr 10, 2015 | 3.970 | 4.080 | 3.950 | 4.080 | 1,679,910 | +0.12(+3.03%) |
Apr 09, 2015 | 3.990 | 4.090 | 3.860 | 3.960 | 2,247,123 | -0.04(-1.00%) |
Apr 08, 2015 | 3.890 | 4.040 | 3.830 | 4.000 | 2,917,943 | +0.24(+6.38%) |
Apr 07, 2015 | 3.670 | 3.840 | 3.670 | 3.760 | 1,910,426 | +0.09(+2.45%) |
Apr 06, 2015 | 3.700 | 3.820 | 3.650 | 3.670 | 1,541,012 | -0.06(-1.61%) |
Apr 02, 2015 | 3.750 | 3.730 | 3.730 | 3.730 | 1,313,700 | +0.01(+0.27%) |
Apr 01, 2015 | 3.760 | 3.770 | 3.620 | 3.720 | 2,422,382 | -0.05(-1.33%) |
Mar 31, 2015 | 3.870 | 3.960 | 3.760 | 3.770 | 2,205,797 | -0.10(-2.58%) |
Mar 30, 2015 | 3.880 | 3.980 | 3.820 | 3.870 | 2,402,229 | +0.02(+0.52%) |
Mar 27, 2015 | 3.730 | 3.880 | 3.730 | 3.850 | 2,138,588 | +0.12(+3.22%) |
Mar 26, 2015 | 3.620 | 3.880 | 3.560 | 3.730 | 3,327,240 | +0.08(+2.19%) |
Mar 25, 2015 | 3.750 | 3.850 | 3.640 | 3.650 | 3,356,759 | -0.13(-3.44%) |
Mar 24, 2015 | 3.850 | 3.980 | 3.760 | 3.780 | 2,090,492 | -0.11(-2.83%) |
Mar 23, 2015 | 3.950 | 3.960 | 3.690 | 3.890 | 4,269,222 | -0.09(-2.26%) |
Mar 20, 2015 | 4.240 | 4.250 | 3.950 | 3.980 | 5,850,007 | -0.15(-3.63%) |
Mar 19, 2015 | 4.080 | 4.195 | 4.050 | 4.130 | 2,669,453 | +0.06(+1.47%) |
Mar 18, 2015 | 4.150 | 4.260 | 4.050 | 4.070 | 3,450,027 | -0.12(-2.86%) |
Mar 17, 2015 | 4.050 | 4.270 | 4.050 | 4.190 | 4,085,886 | +0.12(+2.95%) |
Mar 16, 2015 | 4.350 | 4.380 | 4.060 | 4.070 | 5,505,210 | -0.27(-6.22%) |
Mar 13, 2015 | 4.400 | 4.490 | 4.240 | 4.340 | 7,707,239 | +0.00(+0.00%) |
Mar 12, 2015 | 4.130 | 4.350 | 4.040 | 4.340 | 9,684,983 | +0.23(+5.60%) |
Mar 11, 2015 | 4.130 | 4.300 | 3.945 | 4.110 | 15,345,721 | +0.01(+0.24%) |
Mar 10, 2015 | 3.620 | 4.320 | 3.540 | 4.100 | 25,019,894 | +0.44(+12.02%) |
Mar 09, 2015 | 3.530 | 3.750 | 3.440 | 3.660 | 5,392,621 | +0.16(+4.57%) |
Mar 06, 2015 | 3.720 | 3.730 | 3.330 | 3.500 | 13,215,013 | -0.28(-7.41%) |
Mar 05, 2015 | 2.900 | 3.820 | 2.860 | 3.780 | 25,837,128 | +0.97(+34.52%) |
Mar 04, 2015 | 2.860 | 2.920 | 2.960 | 2.810 | 4,432,673 | -0.15(-5.07%) |
Mar 03, 2015 | 3.000 | 3.020 | 2.930 | 2.960 | 2,205,215 | -0.06(-1.99%) |