Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.010 | 5.250 | 4.990 | 5.080 | 10,631,724 | +0.05(+0.99%) |
Apr 29, 2015 | 5.190 | 5.290 | 4.960 | 5.030 | 16,962,816 | -0.32(-5.98%) |
Apr 28, 2015 | 4.720 | 5.470 | 4.700 | 5.350 | 23,030,988 | +0.46(+9.41%) |
Apr 27, 2015 | 5.050 | 5.140 | 4.800 | 4.890 | 9,776,286 | -0.10(-2.00%) |
Apr 24, 2015 | 4.990 | 5.180 | 4.891 | 4.990 | 12,010,378 | +0.09(+1.84%) |
Apr 23, 2015 | 4.640 | 4.950 | 4.580 | 4.900 | 9,608,933 | +0.30(+6.52%) |
Apr 22, 2015 | 4.750 | 4.830 | 4.570 | 4.600 | 8,035,945 | -0.15(-3.16%) |
Apr 21, 2015 | 4.840 | 4.990 | 4.710 | 4.750 | 8,231,701 | -0.09(-1.86%) |
Apr 20, 2015 | 4.780 | 5.070 | 4.710 | 4.840 | 8,509,575 | +0.08(+1.68%) |
Apr 17, 2015 | 4.890 | 4.890 | 4.700 | 4.760 | 7,770,524 | -0.17(-3.45%) |
Apr 16, 2015 | 5.110 | 5.250 | 4.920 | 4.930 | 8,353,649 | -0.22(-4.27%) |
Apr 15, 2015 | 4.750 | 5.290 | 4.730 | 5.150 | 13,771,723 | +0.42(+8.88%) |
Apr 14, 2015 | 4.610 | 4.800 | 4.580 | 4.730 | 6,704,332 | +0.19(+4.19%) |
Apr 13, 2015 | 4.600 | 4.610 | 4.500 | 4.540 | 3,579,011 | -0.06(-1.30%) |
Apr 10, 2015 | 4.580 | 4.690 | 4.550 | 4.600 | 5,234,106 | +0.03(+0.66%) |
Apr 09, 2015 | 4.310 | 4.570 | 4.300 | 4.570 | 6,750,367 | +0.22(+5.06%) |
Apr 08, 2015 | 4.500 | 4.570 | 4.300 | 4.350 | 5,737,109 | -0.09(-2.03%) |
Apr 07, 2015 | 4.390 | 4.500 | 4.340 | 4.440 | 4,047,821 | +0.06(+1.37%) |
Apr 06, 2015 | 4.450 | 4.500 | 4.350 | 4.380 | 4,688,387 | -0.07(-1.57%) |
Apr 02, 2015 | 4.360 | 4.450 | 4.450 | 4.450 | 6,249,300 | +0.04(+0.91%) |
Apr 01, 2015 | 4.450 | 4.450 | 4.310 | 4.410 | 6,420,991 | -0.06(-1.34%) |
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.470 | 9,760,833 | -0.16(-3.46%) |
Mar 30, 2015 | 4.530 | 4.650 | 4.480 | 4.630 | 6,885,535 | +0.14(+3.12%) |
Mar 27, 2015 | 4.380 | 4.585 | 4.340 | 4.490 | 10,201,461 | +0.08(+1.81%) |
Mar 26, 2015 | 4.320 | 4.420 | 4.230 | 4.410 | 8,440,230 | +0.11(+2.56%) |
Mar 25, 2015 | 4.280 | 4.450 | 4.250 | 4.300 | 16,158,808 | +0.12(+2.87%) |
Mar 24, 2015 | 4.050 | 4.190 | 4.050 | 4.180 | 6,634,497 | +0.09(+2.20%) |
Mar 23, 2015 | 3.940 | 4.150 | 3.900 | 4.090 | 10,387,801 | +0.04(+0.99%) |
Mar 20, 2015 | 3.960 | 4.060 | 3.790 | 4.050 | 24,794,740 | -0.15(-3.57%) |
Mar 19, 2015 | 4.150 | 4.240 | 4.110 | 4.200 | 5,831,420 | -0.09(-2.10%) |
Mar 18, 2015 | 3.930 | 4.350 | 3.920 | 4.290 | 12,921,344 | +0.31(+7.79%) |
Mar 17, 2015 | 3.890 | 4.020 | 3.890 | 3.980 | 7,006,537 | +0.04(+1.02%) |
Mar 16, 2015 | 4.030 | 4.060 | 3.860 | 3.940 | 4,776,638 | -0.06(-1.50%) |
Mar 13, 2015 | 4.030 | 4.070 | 3.920 | 4.000 | 6,523,818 | -0.13(-3.15%) |
Mar 12, 2015 | 4.090 | 4.130 | 3.940 | 4.130 | 8,965,454 | +0.13(+3.25%) |
Mar 11, 2015 | 3.940 | 4.030 | 3.870 | 4.000 | 6,721,213 | +0.06(+1.52%) |
Mar 10, 2015 | 3.990 | 4.060 | 3.930 | 3.940 | 7,652,577 | -0.14(-3.43%) |
Mar 09, 2015 | 4.090 | 4.160 | 3.980 | 4.080 | 6,026,945 | -0.03(-0.73%) |
Mar 06, 2015 | 4.050 | 4.200 | 4.050 | 4.110 | 6,380,661 | -0.02(-0.48%) |
Mar 05, 2015 | 4.120 | 4.180 | 4.020 | 4.130 | 6,644,388 | +0.00(+0.00%) |
Mar 04, 2015 | 4.010 | 4.180 | 4.060 | 4.130 | 8,616,883 | +0.07(+1.72%) |
Mar 03, 2015 | 4.160 | 4.220 | 4.020 | 4.060 | 11,600,351 | -0.26(-6.02%) |
Mar 02, 2015 | 4.380 | 4.400 | 4.200 | 4.320 | 8,959,190 | -0.10(-2.26%) |
Feb 27, 2015 | 4.470 | 4.520 | 4.380 | 4.420 | 4,617,123 | -0.04(-0.90%) |
Feb 26, 2015 | 4.480 | 4.630 | 4.390 | 4.460 | 6,029,586 | -0.10(-2.19%) |
Feb 25, 2015 | 4.460 | 4.680 | 4.460 | 4.560 | 8,459,407 | +0.06(+1.33%) |
Feb 24, 2015 | 4.300 | 4.540 | 4.300 | 4.500 | 6,193,423 | +0.18(+4.17%) |
Feb 23, 2015 | 4.400 | 4.420 | 4.270 | 4.320 | 7,009,701 | -0.15(-3.36%) |
Feb 20, 2015 | 4.540 | 4.650 | 4.460 | 4.470 | 5,965,552 | -0.10(-2.19%) |
Feb 19, 2015 | 4.540 | 4.670 | 4.470 | 4.570 | 5,197,371 | -0.03(-0.65%) |
Feb 18, 2015 | 4.570 | 4.750 | 4.460 | 4.600 | 6,738,947 | -0.08(-1.71%) |
Feb 17, 2015 | 4.860 | 4.870 | 4.630 | 4.680 | 9,338,599 | -0.19(-3.90%) |
Feb 13, 2015 | 4.570 | 4.870 | 4.870 | 4.870 | 12,564,400 | +0.39(+8.71%) |
Feb 12, 2015 | 4.370 | 4.530 | 4.345 | 4.480 | 7,615,080 | +0.19(+4.43%) |
Feb 11, 2015 | 4.190 | 4.330 | 4.110 | 4.290 | 7,014,550 | +0.02(+0.47%) |
Feb 10, 2015 | 4.330 | 4.340 | 4.120 | 4.270 | 7,210,127 | -0.07(-1.61%) |
Feb 09, 2015 | 4.220 | 4.450 | 4.190 | 4.340 | 8,569,484 | +0.14(+3.33%) |
Feb 06, 2015 | 4.090 | 4.310 | 4.040 | 4.200 | 8,440,817 | +0.09(+2.19%) |
Feb 05, 2015 | 4.140 | 4.260 | 4.070 | 4.110 | 11,957,297 | +0.02(+0.49%) |
Feb 04, 2015 | 4.170 | 4.290 | 4.040 | 4.090 | 11,349,945 | -0.16(-3.76%) |
Feb 03, 2015 | 3.980 | 4.350 | 3.970 | 4.250 | 16,795,264 | +0.39(+10.10%) |