Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.190 | 4.320 | 4.100 | 4.180 | 87,083 | +0.01(+0.24%) |
Apr 29, 2015 | 4.300 | 4.330 | 4.070 | 4.170 | 74,947 | -0.13(-3.02%) |
Apr 28, 2015 | 4.290 | 4.330 | 4.200 | 4.300 | 47,715 | +0.04(+0.94%) |
Apr 27, 2015 | 4.250 | 4.340 | 4.190 | 4.260 | 59,330 | -0.01(-0.23%) |
Apr 24, 2015 | 4.280 | 4.300 | 4.210 | 4.270 | 53,644 | +0.02(+0.47%) |
Apr 23, 2015 | 4.330 | 4.350 | 4.210 | 4.250 | 138,034 | -0.02(-0.47%) |
Apr 22, 2015 | 4.200 | 4.340 | 4.185 | 4.270 | 124,516 | +0.11(+2.64%) |
Apr 21, 2015 | 4.060 | 4.180 | 4.040 | 4.160 | 90,747 | +0.16(+4.00%) |
Apr 20, 2015 | 3.920 | 4.040 | 3.920 | 4.000 | 36,046 | +0.05(+1.27%) |
Apr 17, 2015 | 3.890 | 3.990 | 3.820 | 3.950 | 40,622 | +0.03(+0.77%) |
Apr 16, 2015 | 3.900 | 4.020 | 3.870 | 3.920 | 62,612 | -0.01(-0.25%) |
Apr 15, 2015 | 3.640 | 4.030 | 3.620 | 3.930 | 284,843 | +0.28(+7.67%) |
Apr 14, 2015 | 3.740 | 3.740 | 3.620 | 3.650 | 119,237 | -0.09(-2.41%) |
Apr 13, 2015 | 3.750 | 3.805 | 3.710 | 3.740 | 13,400 | -0.11(-2.86%) |
Apr 10, 2015 | 3.831 | 3.880 | 3.610 | 3.850 | 131,718 | -0.00(-0.13%) |
Apr 09, 2015 | 3.860 | 3.920 | 3.790 | 3.855 | 77,391 | +0.00(+0.00%) |
Apr 08, 2015 | 3.840 | 3.930 | 3.770 | 3.855 | 49,890 | +0.06(+1.45%) |
Apr 07, 2015 | 3.770 | 3.870 | 3.770 | 3.800 | 44,255 | +0.03(+0.80%) |
Apr 06, 2015 | 3.870 | 3.870 | 3.770 | 3.770 | 165,799 | -0.10(-2.58%) |
Apr 02, 2015 | 3.960 | 3.870 | 3.870 | 3.870 | 117,000 | -0.11(-2.76%) |
Apr 01, 2015 | 4.140 | 4.140 | 3.970 | 3.980 | 81,321 | -0.19(-4.56%) |
Mar 31, 2015 | 4.100 | 4.210 | 4.000 | 4.170 | 45,719 | +0.07(+1.71%) |
Mar 30, 2015 | 4.040 | 4.120 | 4.030 | 4.100 | 24,815 | +0.06(+1.49%) |
Mar 27, 2015 | 4.080 | 4.080 | 4.010 | 4.040 | 9,333 | -0.03(-0.74%) |
Mar 26, 2015 | 4.025 | 4.090 | 4.020 | 4.070 | 11,083 | -0.03(-0.73%) |
Mar 25, 2015 | 4.310 | 4.310 | 4.050 | 4.100 | 43,886 | -0.14(-3.30%) |
Mar 24, 2015 | 4.100 | 4.340 | 4.041 | 4.240 | 56,461 | +0.11(+2.66%) |
Mar 23, 2015 | 4.110 | 4.230 | 4.020 | 4.130 | 31,977 | -0.02(-0.48%) |
Mar 20, 2015 | 4.140 | 4.160 | 4.020 | 4.150 | 90,222 | +0.06(+1.47%) |
Mar 19, 2015 | 3.910 | 4.150 | 3.910 | 4.090 | 20,365 | +0.03(+0.74%) |
Mar 18, 2015 | 4.000 | 4.119 | 3.990 | 4.060 | 51,894 | -0.01(-0.25%) |
Mar 17, 2015 | 4.000 | 4.140 | 3.960 | 4.070 | 50,923 | -0.06(-1.45%) |
Mar 16, 2015 | 4.180 | 4.319 | 4.100 | 4.130 | 154,567 | -0.07(-1.67%) |
Mar 13, 2015 | 4.270 | 4.300 | 4.110 | 4.200 | 153,810 | -0.07(-1.64%) |
Mar 12, 2015 | 4.300 | 4.335 | 4.000 | 4.270 | 149,510 | -0.04(-0.93%) |
Mar 11, 2015 | 4.380 | 4.480 | 4.270 | 4.310 | 124,463 | -0.18(-4.01%) |
Mar 10, 2015 | 4.250 | 4.560 | 4.250 | 4.490 | 92,422 | +0.16(+3.70%) |
Mar 09, 2015 | 4.260 | 4.330 | 4.160 | 4.330 | 31,306 | +0.07(+1.64%) |
Mar 06, 2015 | 4.170 | 4.270 | 4.130 | 4.260 | 39,065 | +0.06(+1.43%) |
Mar 05, 2015 | 4.000 | 4.390 | 3.880 | 4.200 | 234,643 | +0.33(+8.53%) |
Mar 04, 2015 | 3.930 | 3.980 | 3.850 | 3.870 | 47,556 | -0.03(-0.77%) |
Mar 03, 2015 | 3.960 | 3.960 | 3.900 | 3.900 | 48,018 | -0.09(-2.26%) |
Mar 02, 2015 | 3.920 | 3.990 | 3.900 | 3.990 | 57,659 | +0.09(+2.31%) |
Feb 27, 2015 | 3.906 | 4.000 | 3.850 | 3.900 | 55,660 | -0.01(-0.26%) |
Feb 26, 2015 | 3.860 | 3.940 | 3.860 | 3.910 | 15,487 | +0.03(+0.77%) |
Feb 25, 2015 | 3.800 | 3.940 | 3.800 | 3.880 | 6,111 | +0.07(+1.84%) |
Feb 24, 2015 | 3.800 | 3.900 | 3.800 | 3.810 | 127,664 | -0.01(-0.26%) |
Feb 23, 2015 | 3.880 | 3.970 | 3.810 | 3.820 | 37,145 | -0.05(-1.29%) |
Feb 20, 2015 | 3.680 | 3.900 | 3.660 | 3.870 | 59,987 | +0.22(+6.03%) |
Feb 19, 2015 | 3.500 | 3.660 | 3.490 | 3.650 | 188,633 | +0.10(+2.82%) |
Feb 18, 2015 | 3.510 | 3.610 | 3.500 | 3.550 | 23,645 | +0.03(+0.85%) |
Feb 17, 2015 | 3.560 | 3.565 | 3.490 | 3.520 | 24,336 | -0.02(-0.56%) |
Feb 13, 2015 | 3.500 | 3.540 | 3.540 | 3.540 | 98,500 | +0.04(+1.14%) |
Feb 12, 2015 | 3.540 | 3.540 | 3.460 | 3.500 | 31,834 | -0.03(-0.85%) |
Feb 11, 2015 | 3.500 | 3.532 | 3.500 | 3.530 | 18,514 | +0.01(+0.28%) |
Feb 10, 2015 | 3.520 | 3.530 | 3.460 | 3.520 | 25,386 | +0.01(+0.28%) |
Feb 09, 2015 | 3.530 | 3.570 | 3.500 | 3.510 | 11,624 | -0.06(-1.68%) |
Feb 06, 2015 | 3.510 | 3.570 | 3.490 | 3.570 | 41,693 | +0.01(+0.28%) |
Feb 05, 2015 | 3.510 | 3.590 | 3.510 | 3.560 | 12,740 | +0.04(+1.14%) |
Feb 04, 2015 | 3.540 | 3.540 | 3.500 | 3.520 | 25,281 | -0.04(-1.12%) |
Feb 03, 2015 | 3.570 | 3.610 | 3.530 | 3.560 | 30,021 | +0.04(+1.14%) |