Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.430 | 4.430 | 4.358 | 4.360 | 7,551 | +0.06(+1.40%) |
May 28, 2015 | 4.380 | 4.380 | 4.171 | 4.300 | 875 | -0.04(-0.88%) |
May 27, 2015 | 4.209 | 4.338 | 4.201 | 4.338 | 600 | -0.06(-1.41%) |
May 26, 2015 | 4.306 | 4.410 | 4.260 | 4.400 | 3,600 | -0.04(-0.89%) |
May 22, 2015 | 4.390 | 4.439 | 4.439 | 4.439 | 4,400 | -0.05(-1.12%) |
May 21, 2015 | 4.395 | 4.500 | 4.301 | 4.490 | 3,749 | +0.10(+2.28%) |
May 20, 2015 | 4.450 | 4.450 | 4.320 | 4.390 | 10,931 | -0.10(-2.23%) |
May 19, 2015 | 4.420 | 4.500 | 4.332 | 4.490 | 3,599 | +0.08(+1.81%) |
May 18, 2015 | 4.560 | 4.560 | 4.410 | 4.410 | 3,724 | -0.09(-2.03%) |
May 15, 2015 | 4.430 | 4.560 | 4.430 | 4.501 | 1,350 | +0.05(+1.15%) |
May 14, 2015 | 4.450 | 4.450 | 4.330 | 4.450 | 3,925 | +0.05(+1.18%) |
May 13, 2015 | 4.490 | 4.500 | 4.321 | 4.398 | 10,915 | -0.11(-2.50%) |
May 12, 2015 | 4.540 | 4.540 | 4.511 | 4.511 | 3,250 | +0.13(+2.99%) |
May 11, 2015 | 4.520 | 4.520 | 4.380 | 4.380 | 4,620 | -0.19(-4.16%) |
May 08, 2015 | 4.601 | 4.816 | 4.380 | 4.570 | 9,322 | -0.08(-1.72%) |
May 07, 2015 | 4.030 | 4.990 | 4.030 | 4.650 | 13,544 | -0.30(-6.06%) |
May 06, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.03(+0.61%) |
May 05, 2015 | 4.850 | 4.954 | 4.850 | 4.920 | 1,337 | +0.04(+0.82%) |
May 04, 2015 | 4.820 | 4.880 | 4.820 | 4.880 | 1,210 | -0.03(-0.61%) |
May 01, 2015 | 4.804 | 5.250 | 4.804 | 4.910 | 7,837 | +0.07(+1.45%) |
Apr 30, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 200 | +0.01(+0.21%) |
Apr 29, 2015 | 4.830 | 4.830 | 4.830 | 4.830 | 100 | +0.01(+0.21%) |
Apr 28, 2015 | 4.746 | 4.820 | 4.720 | 4.820 | 1,470 | +0.02(+0.47%) |
Apr 27, 2015 | 4.797 | 4.797 | 4.797 | 4.797 | 1,359 | +0.08(+1.64%) |
Apr 24, 2015 | 4.700 | 4.750 | 4.680 | 4.720 | 6,502 | -0.05(-1.05%) |
Apr 23, 2015 | 4.760 | 4.920 | 4.755 | 4.770 | 1,846 | -0.02(-0.33%) |
Apr 22, 2015 | 4.750 | 4.850 | 4.730 | 4.786 | 6,838 | -0.15(-2.98%) |
Apr 21, 2015 | 4.850 | 4.933 | 4.703 | 4.933 | 4,035 | +0.05(+0.97%) |
Apr 20, 2015 | 4.810 | 4.970 | 4.790 | 4.886 | 1,634 | -0.03(-0.69%) |
Apr 17, 2015 | 4.850 | 5.000 | 4.810 | 4.920 | 5,025 | +0.08(+1.65%) |
Apr 16, 2015 | 4.901 | 4.910 | 4.720 | 4.840 | 17,534 | -0.07(-1.43%) |
Apr 15, 2015 | 5.250 | 5.350 | 4.900 | 4.910 | 19,818 | -0.17(-3.35%) |
Apr 14, 2015 | 4.890 | 5.490 | 4.770 | 5.080 | 111,496 | +0.24(+4.96%) |
Apr 13, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 390 | -0.01(-0.21%) |
Apr 10, 2015 | 4.840 | 4.900 | 4.840 | 4.850 | 503 | +0.00(+0.00%) |
Apr 09, 2015 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.00(+0.00%) |
Apr 08, 2015 | 4.744 | 4.850 | 4.595 | 4.850 | 5,751 | +0.06(+1.25%) |
Apr 07, 2015 | 4.790 | 4.790 | 4.460 | 4.790 | 15,587 | -0.02(-0.42%) |
Apr 06, 2015 | 4.850 | 4.850 | 4.696 | 4.810 | 6,595 | -0.04(-0.82%) |
Apr 02, 2015 | 4.900 | 4.850 | 4.850 | 4.850 | 8,100 | -0.15(-3.00%) |
Apr 01, 2015 | 4.960 | 5.000 | 4.810 | 5.000 | 9,110 | +0.07(+1.42%) |
Mar 31, 2015 | 4.940 | 4.940 | 4.860 | 4.930 | 6,788 | +0.03(+0.61%) |
Mar 30, 2015 | 4.940 | 4.940 | 4.900 | 4.900 | 701 | -0.08(-1.61%) |
Mar 27, 2015 | 4.920 | 5.000 | 4.861 | 4.980 | 9,599 | -0.11(-2.16%) |
Mar 25, 2015 | 5.090 | 5.090 | 5.090 | 5.090 | 100 | +0.12(+2.41%) |
Mar 24, 2015 | 4.830 | 5.070 | 4.830 | 4.970 | 1,032 | +0.04(+0.81%) |
Mar 23, 2015 | 5.110 | 5.110 | 4.930 | 4.930 | 306 | -0.02(-0.40%) |
Mar 20, 2015 | 4.920 | 4.950 | 4.810 | 4.950 | 5,591 | +0.03(+0.61%) |
Mar 19, 2015 | 5.250 | 5.250 | 4.920 | 4.920 | 9,922 | -0.08(-1.60%) |
Mar 18, 2015 | 5.050 | 5.330 | 5.000 | 5.000 | 6,844 | -0.04(-0.79%) |
Mar 17, 2015 | 5.060 | 5.060 | 5.000 | 5.040 | 7,848 | -0.02(-0.40%) |
Mar 16, 2015 | 5.160 | 5.160 | 5.060 | 5.060 | 3,426 | -0.24(-4.44%) |
Mar 13, 2015 | 5.140 | 5.295 | 5.140 | 5.295 | 477 | +0.04(+0.67%) |
Mar 12, 2015 | 5.100 | 5.490 | 5.100 | 5.260 | 18,750 | -0.40(-7.07%) |
Mar 11, 2015 | 5.650 | 5.780 | 5.650 | 5.660 | 1,726 | -0.01(-0.18%) |
Mar 10, 2015 | 5.723 | 5.723 | 5.670 | 5.670 | 1,101 | +0.02(+0.35%) |
Mar 06, 2015 | 5.880 | 5.650 | 5.650 | 5.650 | 1 | -0.24(-4.06%) |
Mar 05, 2015 | 5.980 | 5.980 | 5.889 | 5.889 | 2,772 | +0.24(+4.23%) |