Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.600 | 3.620 | 3.440 | 3.550 | 107,184 | -0.01(-0.28%) |
May 28, 2015 | 3.550 | 3.870 | 3.460 | 3.560 | 74,341 | -0.01(-0.28%) |
May 27, 2015 | 3.330 | 3.850 | 3.280 | 3.570 | 110,318 | +0.03(+0.85%) |
May 26, 2015 | 3.391 | 3.540 | 3.391 | 3.540 | 750 | +0.06(+1.72%) |
May 22, 2015 | 3.489 | 3.480 | 3.480 | 3.480 | 6,200 | -0.01(-0.28%) |
May 21, 2015 | 3.520 | 3.620 | 3.490 | 3.490 | 35,388 | +0.04(+1.16%) |
May 20, 2015 | 3.400 | 3.700 | 3.400 | 3.450 | 33,583 | -0.18(-4.96%) |
May 19, 2015 | 3.594 | 3.650 | 3.542 | 3.630 | 29,244 | +0.05(+1.40%) |
May 18, 2015 | 3.760 | 3.760 | 3.436 | 3.580 | 25,117 | -0.18(-4.79%) |
May 15, 2015 | 3.410 | 3.900 | 3.380 | 3.760 | 16,741 | +0.18(+5.03%) |
May 14, 2015 | 3.390 | 3.884 | 3.380 | 3.580 | 156,680 | +0.22(+6.55%) |
May 13, 2015 | 3.440 | 3.580 | 3.350 | 3.360 | 20,136 | -0.00(-0.06%) |
May 12, 2015 | 3.670 | 3.670 | 3.270 | 3.362 | 84,437 | -0.25(-6.87%) |
May 11, 2015 | 3.740 | 3.740 | 3.610 | 3.610 | 1,003 | -0.05(-1.37%) |
May 08, 2015 | 3.560 | 3.700 | 3.440 | 3.660 | 27,225 | -0.01(-0.27%) |
May 07, 2015 | 3.600 | 3.680 | 3.590 | 3.670 | 14,957 | +0.06(+1.66%) |
May 06, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 600 | -0.07(-1.90%) |
May 05, 2015 | 3.770 | 3.820 | 3.600 | 3.680 | 25,710 | -0.20(-5.15%) |
May 04, 2015 | 3.890 | 3.900 | 3.620 | 3.880 | 27,543 | -0.01(-0.26%) |
May 01, 2015 | 3.840 | 3.900 | 3.605 | 3.890 | 4,691 | +0.06(+1.57%) |
Apr 30, 2015 | 3.900 | 3.900 | 3.630 | 3.830 | 12,463 | -0.07(-1.79%) |
Apr 29, 2015 | 3.890 | 3.915 | 3.890 | 3.900 | 1,699 | +0.00(+0.00%) |
Apr 28, 2015 | 3.990 | 4.030 | 3.870 | 3.900 | 892 | -0.05(-1.28%) |
Apr 27, 2015 | 3.770 | 3.950 | 3.770 | 3.950 | 6,332 | +0.17(+4.51%) |
Apr 24, 2015 | 4.000 | 4.050 | 3.740 | 3.780 | 26,246 | -0.18(-4.55%) |
Apr 23, 2015 | 3.732 | 4.040 | 3.732 | 3.960 | 33,762 | +0.16(+4.21%) |
Apr 22, 2015 | 3.980 | 3.980 | 3.750 | 3.800 | 11,362 | -0.20(-5.00%) |
Apr 21, 2015 | 3.520 | 4.050 | 3.520 | 4.000 | 66,567 | +0.53(+15.27%) |
Apr 20, 2015 | 3.330 | 3.980 | 3.330 | 3.470 | 23,273 | +0.16(+4.83%) |
Apr 17, 2015 | 3.378 | 3.500 | 3.220 | 3.310 | 29,027 | -0.12(-3.53%) |
Apr 16, 2015 | 3.200 | 3.450 | 3.200 | 3.431 | 81,482 | +0.11(+3.35%) |
Apr 15, 2015 | 3.190 | 3.490 | 3.110 | 3.320 | 95,270 | -0.17(-4.87%) |
Apr 14, 2015 | 3.400 | 3.670 | 3.150 | 3.490 | 31,339 | -0.20(-5.42%) |
Apr 13, 2015 | 3.712 | 3.770 | 3.500 | 3.690 | 18,562 | -0.02(-0.53%) |
Apr 10, 2015 | 3.900 | 3.900 | 3.551 | 3.709 | 37,559 | -0.02(-0.55%) |
Apr 09, 2015 | 3.910 | 3.960 | 3.500 | 3.730 | 54,340 | -0.16(-4.11%) |
Apr 08, 2015 | 3.870 | 3.900 | 3.530 | 3.890 | 12,650 | +0.02(+0.52%) |
Apr 07, 2015 | 3.960 | 3.960 | 3.800 | 3.870 | 9,900 | -0.03(-0.77%) |
Apr 06, 2015 | 3.900 | 3.960 | 3.900 | 3.900 | 16,170 | +0.00(+0.00%) |
Apr 02, 2015 | 3.960 | 3.900 | 3.900 | 3.900 | 21,700 | -0.04(-1.02%) |
Apr 01, 2015 | 3.870 | 3.990 | 3.860 | 3.940 | 72,342 | +0.04(+1.03%) |
Mar 31, 2015 | 3.950 | 3.990 | 3.889 | 3.900 | 7,150 | -0.05(-1.27%) |
Mar 30, 2015 | 4.180 | 4.200 | 3.800 | 3.950 | 29,490 | -0.20(-4.82%) |
Mar 27, 2015 | 4.150 | 4.200 | 4.000 | 4.150 | 34,185 | -0.05(-1.19%) |
Mar 26, 2015 | 4.320 | 4.320 | 4.110 | 4.200 | 3,958 | +0.00(+0.00%) |
Mar 25, 2015 | 4.350 | 4.350 | 4.200 | 4.200 | 3,289 | -0.20(-4.55%) |
Mar 24, 2015 | 4.450 | 4.450 | 4.370 | 4.400 | 13,123 | +0.03(+0.65%) |
Mar 23, 2015 | 4.400 | 4.400 | 4.372 | 4.372 | 693 | -0.03(-0.65%) |
Mar 20, 2015 | 4.430 | 4.430 | 4.300 | 4.400 | 9,794 | +0.00(+0.00%) |
Mar 19, 2015 | 4.448 | 4.450 | 4.400 | 4.400 | 15,486 | +0.01(+0.23%) |
Mar 18, 2015 | 4.410 | 4.410 | 4.365 | 4.390 | 4,235 | -0.01(-0.23%) |
Mar 17, 2015 | 4.370 | 4.410 | 4.300 | 4.400 | 20,090 | -0.05(-1.12%) |
Mar 16, 2015 | 4.450 | 4.450 | 4.380 | 4.450 | 12,895 | +0.05(+1.13%) |
Mar 13, 2015 | 4.420 | 4.450 | 4.330 | 4.400 | 10,767 | -0.10(-2.22%) |
Mar 12, 2015 | 4.510 | 4.600 | 4.400 | 4.500 | 49,808 | -0.09(-1.96%) |
Mar 11, 2015 | 4.500 | 4.590 | 4.500 | 4.590 | 43,550 | +0.04(+0.88%) |
Mar 10, 2015 | 4.380 | 4.600 | 4.380 | 4.550 | 37,193 | +0.10(+2.25%) |
Mar 09, 2015 | 4.430 | 4.500 | 4.400 | 4.450 | 12,717 | +0.05(+1.14%) |
Mar 06, 2015 | 4.500 | 4.600 | 4.400 | 4.400 | 39,528 | -0.08(-1.79%) |
Mar 05, 2015 | 4.690 | 4.690 | 4.310 | 4.480 | 13,014 | -0.02(-0.44%) |
Mar 04, 2015 | 4.600 | 4.700 | 4.700 | 4.500 | 27,780 | -0.20(-4.26%) |