Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.211 | 4.279 | 4.075 | 4.169 | 44,869 | -0.11(-2.58%) |
Apr 29, 2015 | 4.152 | 4.331 | 4.152 | 4.279 | 19,385 | +0.06(+1.41%) |
Apr 28, 2015 | 4.211 | 4.237 | 4.092 | 4.220 | 22,560 | +0.03(+0.81%) |
Apr 27, 2015 | 4.143 | 4.288 | 4.050 | 4.186 | 35,928 | +0.10(+2.50%) |
Apr 24, 2015 | 4.237 | 4.245 | 4.075 | 4.084 | 16,604 | -0.14(-3.23%) |
Apr 23, 2015 | 4.262 | 4.288 | 4.177 | 4.220 | 27,564 | -0.01(-0.20%) |
Apr 22, 2015 | 4.194 | 4.254 | 4.143 | 4.228 | 12,557 | +0.04(+1.02%) |
Apr 21, 2015 | 4.390 | 4.390 | 4.169 | 4.186 | 79,031 | -0.19(-4.28%) |
Apr 20, 2015 | 4.407 | 4.416 | 4.314 | 4.373 | 47,275 | +0.00(+0.00%) |
Apr 17, 2015 | 4.399 | 4.526 | 4.314 | 4.373 | 134,652 | -0.03(-0.58%) |
Apr 16, 2015 | 4.382 | 4.501 | 4.254 | 4.399 | 46,207 | -0.03(-0.77%) |
Apr 15, 2015 | 4.118 | 4.509 | 4.118 | 4.433 | 47,182 | +0.33(+8.09%) |
Apr 14, 2015 | 3.973 | 4.126 | 3.914 | 4.101 | 53,842 | +0.14(+3.66%) |
Apr 13, 2015 | 4.126 | 4.126 | 3.922 | 3.956 | 57,373 | -0.14(-3.33%) |
Apr 10, 2015 | 4.050 | 4.177 | 3.905 | 4.092 | 82,140 | +0.08(+1.91%) |
Apr 09, 2015 | 3.761 | 4.109 | 3.714 | 4.016 | 147,756 | +0.23(+6.07%) |
Apr 08, 2015 | 4.322 | 4.322 | 3.658 | 3.786 | 141,936 | -0.17(-4.30%) |
Apr 07, 2015 | 4.118 | 4.143 | 3.931 | 3.956 | 148,014 | -0.27(-6.44%) |
Apr 06, 2015 | 3.854 | 4.407 | 3.829 | 4.228 | 164,375 | +0.31(+8.04%) |
Apr 02, 2015 | 3.854 | 3.914 | 3.914 | 3.914 | 76,399 | +0.02(+0.44%) |
Apr 01, 2015 | 3.905 | 3.922 | 3.837 | 3.897 | 50,995 | -0.02(-0.43%) |
Mar 31, 2015 | 3.914 | 3.999 | 3.854 | 3.914 | 55,752 | -0.09(-2.13%) |
Mar 30, 2015 | 4.220 | 4.220 | 3.922 | 3.999 | 51,619 | -0.19(-4.47%) |
Mar 27, 2015 | 4.254 | 4.254 | 4.160 | 4.186 | 62,616 | -0.05(-1.20%) |
Mar 26, 2015 | 4.254 | 4.297 | 4.228 | 4.237 | 31,760 | +0.00(+0.00%) |
Mar 25, 2015 | 4.288 | 4.412 | 4.220 | 4.237 | 25,383 | -0.05(-1.19%) |
Mar 24, 2015 | 4.237 | 4.348 | 4.194 | 4.288 | 29,586 | +0.05(+1.20%) |
Mar 23, 2015 | 4.211 | 4.487 | 4.186 | 4.237 | 45,519 | +0.06(+1.43%) |
Mar 20, 2015 | 4.143 | 4.297 | 4.118 | 4.177 | 129,443 | +0.04(+1.03%) |
Mar 19, 2015 | 4.220 | 4.576 | 4.101 | 4.135 | 36,544 | -0.14(-3.38%) |
Mar 18, 2015 | 4.254 | 4.348 | 4.126 | 4.279 | 46,948 | -0.01(-0.20%) |
Mar 17, 2015 | 4.492 | 4.560 | 4.271 | 4.288 | 63,285 | -0.20(-4.55%) |
Mar 16, 2015 | 4.662 | 4.662 | 4.458 | 4.492 | 50,071 | -0.13(-2.76%) |
Mar 13, 2015 | 4.662 | 4.783 | 4.560 | 4.620 | 77,700 | -0.05(-1.09%) |
Mar 12, 2015 | 4.552 | 4.722 | 4.526 | 4.671 | 59,392 | +0.16(+3.58%) |
Mar 11, 2015 | 4.467 | 4.518 | 4.382 | 4.509 | 68,874 | +0.08(+1.73%) |
Mar 10, 2015 | 4.535 | 4.628 | 4.424 | 4.433 | 134,892 | -0.73(-14.17%) |
Mar 09, 2015 | 5.266 | 5.300 | 5.105 | 5.164 | 30,433 | -0.07(-1.30%) |
Mar 06, 2015 | 5.334 | 5.437 | 5.215 | 5.232 | 25,443 | -0.16(-3.00%) |
Mar 05, 2015 | 5.428 | 5.530 | 5.334 | 5.394 | 44,666 | -0.05(-0.94%) |
Mar 04, 2015 | 5.471 | 5.496 | 5.394 | 5.445 | 30,533 | -0.05(-0.93%) |
Mar 03, 2015 | 5.479 | 5.692 | 5.437 | 5.496 | 34,111 | -0.01(-0.15%) |
Mar 02, 2015 | 5.369 | 5.530 | 5.300 | 5.505 | 51,869 | +0.14(+2.54%) |
Feb 27, 2015 | 5.317 | 5.411 | 5.266 | 5.369 | 38,744 | +0.05(+0.96%) |
Feb 26, 2015 | 5.369 | 5.420 | 5.215 | 5.317 | 26,073 | -0.03(-0.48%) |
Feb 25, 2015 | 5.360 | 5.462 | 5.232 | 5.343 | 33,612 | +0.05(+0.96%) |
Feb 24, 2015 | 5.275 | 5.505 | 5.232 | 5.292 | 19,722 | +0.02(+0.32%) |
Feb 23, 2015 | 5.573 | 5.573 | 5.198 | 5.275 | 38,749 | -0.27(-4.91%) |
Feb 20, 2015 | 5.675 | 5.688 | 5.386 | 5.547 | 45,649 | -0.05(-0.91%) |
Feb 19, 2015 | 5.692 | 5.819 | 5.564 | 5.598 | 40,564 | -0.16(-2.81%) |
Feb 18, 2015 | 5.785 | 5.905 | 5.683 | 5.760 | 20,364 | -0.09(-1.46%) |
Feb 17, 2015 | 5.913 | 5.913 | 5.794 | 5.845 | 52,390 | -0.06(-1.01%) |
Feb 13, 2015 | 5.913 | 5.905 | 5.905 | 5.905 | 65,468 | +0.01(+0.14%) |
Feb 12, 2015 | 5.785 | 5.981 | 5.734 | 5.896 | 31,650 | +0.14(+2.51%) |
Feb 11, 2015 | 5.913 | 6.002 | 5.692 | 5.751 | 19,747 | -0.23(-3.84%) |
Feb 10, 2015 | 6.253 | 6.355 | 5.845 | 5.981 | 62,936 | -0.26(-4.22%) |
Feb 09, 2015 | 6.228 | 6.509 | 6.151 | 6.245 | 127,760 | -0.01(-0.14%) |
Feb 06, 2015 | 6.253 | 6.334 | 6.049 | 6.253 | 85,358 | -0.02(-0.27%) |
Feb 05, 2015 | 6.100 | 6.738 | 6.075 | 6.270 | 136,338 | +0.21(+3.51%) |
Feb 04, 2015 | 5.981 | 6.117 | 5.837 | 6.058 | 95,031 | +0.08(+1.28%) |
Feb 03, 2015 | 5.445 | 5.990 | 5.445 | 5.981 | 79,117 | +0.56(+10.36%) |