Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.290 | 4.297 | 4.120 | 4.130 | 14,611 | -0.16(-3.73%) |
May 28, 2015 | 3.900 | 4.610 | 3.650 | 4.290 | 329,823 | +0.33(+8.33%) |
May 27, 2015 | 4.000 | 4.140 | 3.850 | 3.960 | 16,359 | -0.03(-0.75%) |
May 26, 2015 | 3.980 | 4.018 | 3.950 | 3.990 | 18,038 | -0.03(-0.75%) |
May 22, 2015 | 3.860 | 4.020 | 4.020 | 4.020 | 16,300 | +0.20(+5.24%) |
May 21, 2015 | 3.840 | 3.840 | 3.750 | 3.820 | 20,613 | +0.01(+0.26%) |
May 20, 2015 | 3.748 | 3.830 | 3.700 | 3.810 | 16,336 | +0.01(+0.26%) |
May 19, 2015 | 3.800 | 3.860 | 3.700 | 3.800 | 77,659 | +0.00(+0.00%) |
May 18, 2015 | 3.870 | 3.870 | 3.750 | 3.800 | 31,753 | -0.05(-1.30%) |
May 15, 2015 | 3.900 | 3.955 | 3.750 | 3.850 | 35,980 | -0.06(-1.53%) |
May 14, 2015 | 3.970 | 4.000 | 3.890 | 3.910 | 38,617 | +0.00(+0.00%) |
May 13, 2015 | 4.070 | 4.120 | 3.860 | 3.910 | 34,519 | -0.16(-3.93%) |
May 12, 2015 | 4.010 | 4.100 | 3.950 | 4.070 | 14,874 | +0.06(+1.50%) |
May 11, 2015 | 4.310 | 4.380 | 3.950 | 4.010 | 102,513 | -0.34(-7.82%) |
May 08, 2015 | 4.400 | 4.740 | 4.310 | 4.350 | 101,845 | -0.07(-1.58%) |
May 07, 2015 | 4.030 | 4.580 | 4.020 | 4.420 | 106,138 | +0.33(+8.07%) |
May 06, 2015 | 4.170 | 4.170 | 3.950 | 4.090 | 52,035 | +0.09(+2.25%) |
May 05, 2015 | 3.980 | 4.000 | 3.830 | 4.000 | 56,010 | -0.04(-0.99%) |
May 04, 2015 | 4.020 | 4.070 | 3.900 | 4.040 | 67,694 | +0.13(+3.32%) |
May 01, 2015 | 4.020 | 4.020 | 3.820 | 3.910 | 36,632 | -0.06(-1.51%) |
Apr 30, 2015 | 4.050 | 4.050 | 3.820 | 3.970 | 112,738 | -0.11(-2.70%) |
Apr 29, 2015 | 3.990 | 4.180 | 3.960 | 4.080 | 54,958 | +0.02(+0.49%) |
Apr 28, 2015 | 3.900 | 4.100 | 3.860 | 4.060 | 69,089 | +0.21(+5.45%) |
Apr 27, 2015 | 3.910 | 3.980 | 3.830 | 3.850 | 81,745 | -0.05(-1.28%) |
Apr 24, 2015 | 3.840 | 3.900 | 3.800 | 3.900 | 55,266 | +0.06(+1.56%) |
Apr 23, 2015 | 3.800 | 3.900 | 3.700 | 3.840 | 66,919 | +0.07(+1.86%) |
Apr 22, 2015 | 3.850 | 3.860 | 3.660 | 3.770 | 98,632 | -0.06(-1.57%) |
Apr 21, 2015 | 4.030 | 4.060 | 3.760 | 3.830 | 82,863 | -0.14(-3.53%) |
Apr 20, 2015 | 3.810 | 4.060 | 3.710 | 3.970 | 142,414 | +0.18(+4.75%) |
Apr 17, 2015 | 3.790 | 3.830 | 3.660 | 3.790 | 83,111 | -0.05(-1.30%) |
Apr 16, 2015 | 3.900 | 3.960 | 3.770 | 3.840 | 93,169 | -0.09(-2.29%) |
Apr 15, 2015 | 4.160 | 4.160 | 3.810 | 3.930 | 283,398 | -0.26(-6.21%) |
Apr 14, 2015 | 4.350 | 4.350 | 4.030 | 4.190 | 161,892 | -0.18(-4.12%) |
Apr 13, 2015 | 4.390 | 4.500 | 4.250 | 4.370 | 126,265 | -0.07(-1.58%) |
Apr 10, 2015 | 4.460 | 4.650 | 4.280 | 4.440 | 160,762 | -0.02(-0.45%) |
Apr 09, 2015 | 4.480 | 4.600 | 4.350 | 4.460 | 183,144 | -0.11(-2.41%) |
Apr 08, 2015 | 4.780 | 4.790 | 4.500 | 4.570 | 157,810 | -0.18(-3.79%) |
Apr 07, 2015 | 4.300 | 4.760 | 4.180 | 4.750 | 931,608 | +0.34(+7.71%) |
Apr 06, 2015 | 4.350 | 5.470 | 4.210 | 4.410 | 1,676,618 | -2.98(-40.32%) |
Apr 02, 2015 | 7.000 | 7.524 | 6.860 | 7.390 | 190,100 | +0.33(+4.67%) |
Apr 01, 2015 | 7.010 | 7.270 | 6.370 | 7.060 | 298,538 | -0.01(-0.14%) |
Mar 31, 2015 | 7.550 | 7.850 | 7.060 | 7.070 | 163,414 | -0.47(-6.23%) |
Mar 30, 2015 | 8.610 | 8.720 | 7.460 | 7.540 | 231,126 | -1.14(-13.13%) |
Mar 27, 2015 | 8.880 | 9.250 | 8.420 | 8.680 | 102,350 | -0.14(-1.59%) |
Mar 26, 2015 | 8.390 | 8.950 | 8.160 | 8.820 | 182,587 | +0.38(+4.50%) |
Mar 25, 2015 | 8.540 | 8.960 | 8.000 | 8.440 | 321,833 | -0.19(-2.20%) |
Mar 24, 2015 | 8.920 | 8.920 | 7.830 | 8.630 | 324,642 | -0.36(-4.00%) |
Mar 23, 2015 | 9.720 | 9.938 | 8.690 | 8.990 | 235,619 | -0.73(-7.51%) |
Mar 20, 2015 | 10.19 | 10.50 | 9.590 | 9.720 | 162,644 | -0.15(-1.52%) |
Mar 19, 2015 | 9.780 | 10.11 | 9.520 | 9.870 | 124,436 | -0.19(-1.89%) |
Mar 18, 2015 | 9.840 | 10.28 | 9.570 | 10.06 | 144,350 | +0.09(+0.90%) |
Mar 17, 2015 | 9.600 | 10.08 | 9.260 | 9.970 | 195,320 | +0.30(+3.10%) |
Mar 16, 2015 | 9.900 | 10.50 | 9.100 | 9.670 | 250,348 | -0.33(-3.30%) |
Mar 13, 2015 | 10.57 | 10.59 | 9.800 | 10.00 | 155,473 | -0.60(-5.66%) |
Mar 12, 2015 | 9.560 | 10.75 | 8.800 | 10.60 | 462,869 | +0.93(+9.62%) |
Mar 11, 2015 | 12.45 | 12.45 | 9.670 | 9.670 | 943,794 | -3.31(-25.50%) |
Mar 10, 2015 | 14.09 | 14.47 | 12.58 | 12.98 | 342,900 | -0.01(-0.08%) |
Mar 09, 2015 | 12.29 | 13.16 | 12.02 | 12.99 | 229,594 | +1.17(+9.90%) |
Mar 06, 2015 | 11.20 | 11.90 | 10.88 | 11.82 | 151,749 | +0.77(+6.97%) |
Mar 05, 2015 | 11.30 | 12.14 | 11.03 | 11.05 | 153,184 | -0.39(-3.41%) |
Mar 04, 2015 | 11.00 | 11.97 | 10.97 | 11.44 | 253,324 | +0.49(+4.47%) |
Mar 03, 2015 | 11.00 | 11.02 | 10.45 | 10.95 | 287,855 | -0.08(-0.73%) |