Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.560 | 4.610 | 4.560 | 4.610 | 4,500 | +0.11(+2.44%) |
May 28, 2015 | 4.580 | 4.580 | 4.480 | 4.500 | 401,107 | +0.02(+0.45%) |
May 27, 2015 | 4.500 | 4.550 | 4.480 | 4.480 | 26,700 | -0.02(-0.44%) |
May 26, 2015 | 4.530 | 4.470 | 4.500 | 25,690 | -0.03(-0.66%) | |
May 22, 2015 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
May 21, 2015 | 4.600 | 4.650 | 4.500 | 4.650 | 30,850 | +0.06(+1.31%) |
May 20, 2015 | 4.600 | 4.600 | 4.500 | 4.590 | 44,625 | -0.01(-0.22%) |
May 19, 2015 | 4.560 | 4.690 | 4.560 | 4.600 | 29,622 | -0.03(-0.65%) |
May 15, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.07(-1.49%) | |
May 14, 2015 | 4.790 | 4.830 | 4.670 | 4.700 | 5,900 | -0.09(-1.88%) |
May 13, 2015 | 4.950 | 4.950 | 4.790 | 4.790 | 5,100 | -0.13(-2.64%) |
May 12, 2015 | 5.030 | 5.050 | 4.920 | 4.920 | 6,600 | +0.00(+0.00%) |
May 11, 2015 | 4.960 | 4.960 | 4.910 | 4.920 | 3,969 | -0.01(-0.20%) |
May 08, 2015 | 4.850 | 5.070 | 4.850 | 4.930 | 40,733 | +0.13(+2.71%) |
May 07, 2015 | 4.960 | 4.960 | 4.640 | 4.800 | 26,816 | -0.16(-3.23%) |
May 06, 2015 | 5.250 | 5.250 | 4.800 | 4.960 | 60,936 | -0.39(-7.29%) |
May 05, 2015 | 5.410 | 5.550 | 5.320 | 5.350 | 132,900 | -0.02(-0.37%) |
May 04, 2015 | 5.300 | 5.370 | 5.270 | 5.370 | 11,125 | -0.12(-2.19%) |
May 01, 2015 | 5.320 | 5.500 | 5.270 | 5.490 | 2,937 | +0.07(+1.29%) |
Apr 30, 2015 | 5.400 | 5.500 | 5.310 | 5.420 | 4,200 | +0.05(+0.93%) |
Apr 29, 2015 | 5.450 | 5.450 | 5.270 | 5.370 | 42,900 | -0.13(-2.36%) |
Apr 28, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 180 | -0.18(-3.17%) |
Apr 27, 2015 | 5.450 | 5.680 | 5.410 | 5.680 | 3,710 | +0.23(+4.22%) |
Apr 24, 2015 | 5.550 | 5.550 | 5.320 | 5.450 | 6,296 | -0.12(-2.15%) |
Apr 23, 2015 | 5.770 | 5.770 | 5.510 | 5.570 | 9,107 | +0.04(+0.72%) |
Apr 22, 2015 | 5.460 | 5.630 | 5.450 | 5.530 | 2,598 | +0.08(+1.47%) |
Apr 21, 2015 | 5.800 | 5.800 | 5.450 | 5.450 | 10,549 | -0.41(-7.00%) |
Apr 20, 2015 | 5.560 | 5.860 | 5.530 | 5.860 | 931 | +0.38(+6.93%) |
Apr 17, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 316 | +0.01(+0.18%) |
Apr 16, 2015 | 5.600 | 5.600 | 5.460 | 5.470 | 7,013 | -0.14(-2.50%) |
Apr 15, 2015 | 5.300 | 5.780 | 5.260 | 5.610 | 28,604 | +0.36(+6.86%) |
Apr 14, 2015 | 5.250 | 5.300 | 5.050 | 5.250 | 30,801 | +0.05(+0.96%) |
Apr 13, 2015 | 5.300 | 5.500 | 5.200 | 5.200 | 11,000 | -0.10(-1.89%) |
Apr 10, 2015 | 5.260 | 5.450 | 5.180 | 5.300 | 22,706 | +0.08(+1.53%) |
Apr 09, 2015 | 5.290 | 5.350 | 5.220 | 5.220 | 3,086 | -0.13(-2.43%) |
Apr 08, 2015 | 5.440 | 5.440 | 5.350 | 5.350 | 2,568 | -0.15(-2.73%) |
Apr 07, 2015 | 5.290 | 5.500 | 5.290 | 5.500 | 10,709 | +0.30(+5.77%) |
Apr 06, 2015 | 5.120 | 5.200 | 5.120 | 5.200 | 400 | +0.15(+2.97%) |
Apr 02, 2015 | 5.050 | 5.050 | 5.050 | 0 | -0.05(-0.98%) | |
Apr 01, 2015 | 5.000 | 5.110 | 5.000 | 5.100 | 3,800 | +0.12(+2.41%) |
Mar 31, 2015 | 4.880 | 4.980 | 4.750 | 4.980 | 13,640 | +0.13(+2.68%) |
Mar 30, 2015 | 5.100 | 5.100 | 4.850 | 4.850 | 1,800 | -0.20(-3.96%) |
Mar 27, 2015 | 4.950 | 5.090 | 4.950 | 5.050 | 3,910 | +0.10(+2.02%) |
Mar 26, 2015 | 5.100 | 5.100 | 4.810 | 4.950 | 13,747 | +0.25(+5.32%) |
Mar 25, 2015 | 4.770 | 4.990 | 4.650 | 4.700 | 13,360 | -0.05(-1.05%) |
Mar 24, 2015 | 4.800 | 4.870 | 4.750 | 4.750 | 3,433 | +0.00(+0.00%) |
Mar 23, 2015 | 4.970 | 5.100 | 4.740 | 4.750 | 12,723 | -0.15(-3.06%) |
Mar 20, 2015 | 4.930 | 4.930 | 4.890 | 4.900 | 6,275 | -0.10(-2.00%) |
Mar 19, 2015 | 4.990 | 5.010 | 4.990 | 5.000 | 9,300 | +0.00(+0.00%) |
Mar 18, 2015 | 4.780 | 5.100 | 4.700 | 5.000 | 15,700 | +0.20(+4.17%) |
Mar 17, 2015 | 4.970 | 4.970 | 4.630 | 4.800 | 71,269 | -0.15(-3.03%) |
Mar 16, 2015 | 5.030 | 5.060 | 4.950 | 4.950 | 124,748 | -0.30(-5.71%) |
Mar 13, 2015 | 5.160 | 5.250 | 5.150 | 5.250 | 5,200 | +0.09(+1.74%) |
Mar 12, 2015 | 5.400 | 5.400 | 5.100 | 5.160 | 25,400 | -0.29(-5.32%) |
Mar 11, 2015 | 5.350 | 5.460 | 5.300 | 5.450 | 107,470 | +0.04(+0.74%) |
Mar 10, 2015 | 5.330 | 5.410 | 5.300 | 5.410 | 4,145 | +0.05(+0.93%) |
Mar 09, 2015 | 5.330 | 5.390 | 5.330 | 5.360 | 23,785 | -0.07(-1.29%) |
Mar 06, 2015 | 5.410 | 5.430 | 5.400 | 5.430 | 9,300 | +0.05(+0.93%) |
Mar 05, 2015 | 5.380 | 5.380 | 5.380 | 5.380 | 400 | -0.02(-0.37%) |
Mar 04, 2015 | 5.550 | 5.550 | 5.400 | 5.400 | 48,621 | -0.18(-3.23%) |
Mar 03, 2015 | 5.450 | 5.580 | 5.450 | 5.580 | 19,550 | +0.09(+1.64%) |