Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.200 | 4.240 | 4.200 | 4.220 | 11,626 | -0.05(-1.19%) |
May 28, 2015 | 4.310 | 4.311 | 4.270 | 4.271 | 3,375 | -0.03(-0.67%) |
May 27, 2015 | 4.300 | 4.300 | 4.292 | 4.300 | 2,402 | +0.01(+0.17%) |
May 26, 2015 | 4.274 | 4.310 | 4.274 | 4.293 | 1,474 | +0.03(+0.76%) |
May 22, 2015 | 4.250 | 4.260 | 4.260 | 4.260 | 4,000 | +0.01(+0.24%) |
May 21, 2015 | 4.250 | 4.300 | 4.250 | 4.250 | 15,411 | -0.08(-1.85%) |
May 20, 2015 | 4.334 | 4.340 | 4.260 | 4.330 | 14,975 | -0.02(-0.46%) |
May 19, 2015 | 4.250 | 4.350 | 4.250 | 4.350 | 10,935 | +0.06(+1.40%) |
May 18, 2015 | 4.290 | 4.340 | 4.260 | 4.290 | 15,906 | +0.01(+0.23%) |
May 15, 2015 | 4.250 | 4.335 | 4.250 | 4.280 | 16,931 | -0.01(-0.23%) |
May 14, 2015 | 4.270 | 4.340 | 4.250 | 4.290 | 17,504 | +0.04(+0.94%) |
May 13, 2015 | 4.270 | 4.290 | 4.250 | 4.250 | 7,578 | -0.02(-0.53%) |
May 12, 2015 | 4.410 | 4.410 | 4.270 | 4.273 | 12,891 | -0.10(-2.31%) |
May 11, 2015 | 4.290 | 4.410 | 4.290 | 4.374 | 3,685 | +0.06(+1.48%) |
May 08, 2015 | 4.470 | 4.480 | 4.250 | 4.310 | 8,118 | -0.09(-2.09%) |
May 07, 2015 | 4.460 | 4.460 | 4.402 | 4.402 | 9,654 | +0.02(+0.50%) |
May 06, 2015 | 4.300 | 4.380 | 4.290 | 4.380 | 11,318 | +0.07(+1.65%) |
May 05, 2015 | 4.370 | 4.390 | 4.271 | 4.309 | 21,230 | -0.11(-2.42%) |
May 04, 2015 | 4.200 | 4.480 | 4.160 | 4.416 | 38,876 | +0.13(+2.94%) |
May 01, 2015 | 4.140 | 4.300 | 4.140 | 4.290 | 12,974 | -0.03(-0.69%) |
Apr 30, 2015 | 4.260 | 4.443 | 4.200 | 4.320 | 38,869 | +0.03(+0.70%) |
Apr 29, 2015 | 4.460 | 4.490 | 4.228 | 4.290 | 25,708 | +0.04(+0.94%) |
Apr 28, 2015 | 4.390 | 4.390 | 4.210 | 4.250 | 62,403 | +0.29(+7.32%) |
Apr 27, 2015 | 3.550 | 4.081 | 3.510 | 3.960 | 51,707 | +0.41(+11.55%) |
Apr 24, 2015 | 3.450 | 3.551 | 3.450 | 3.550 | 14,663 | +0.10(+2.90%) |
Apr 23, 2015 | 3.346 | 3.450 | 3.346 | 3.450 | 3,911 | +0.10(+2.99%) |
Apr 22, 2015 | 3.360 | 3.450 | 3.050 | 3.350 | 9,813 | -0.09(-2.56%) |
Apr 21, 2015 | 3.420 | 3.450 | 3.320 | 3.438 | 22,317 | +0.03(+0.82%) |
Apr 20, 2015 | 3.240 | 3.410 | 3.219 | 3.410 | 15,132 | +0.17(+5.25%) |
Apr 17, 2015 | 3.160 | 3.240 | 3.160 | 3.240 | 3,093 | +0.07(+2.26%) |
Apr 16, 2015 | 3.161 | 3.170 | 3.150 | 3.168 | 5,274 | +0.02(+0.58%) |
Apr 15, 2015 | 3.100 | 3.220 | 3.100 | 3.150 | 10,777 | -0.07(-2.17%) |
Apr 14, 2015 | 3.080 | 3.220 | 3.080 | 3.220 | 7,129 | +0.08(+2.55%) |
Apr 13, 2015 | 3.140 | 3.140 | 3.000 | 3.140 | 12,321 | +0.01(+0.32%) |
Apr 10, 2015 | 3.087 | 3.130 | 3.087 | 3.130 | 3,516 | +0.03(+0.97%) |
Apr 09, 2015 | 3.050 | 3.060 | 3.050 | 3.100 | 5,520 | +0.05(+1.64%) |
Apr 08, 2015 | 3.000 | 3.050 | 2.960 | 3.050 | 12,400 | +0.02(+0.60%) |
Apr 07, 2015 | 2.830 | 3.040 | 2.830 | 3.032 | 5,331 | +0.00(+0.06%) |
Apr 06, 2015 | 3.000 | 3.030 | 2.994 | 3.030 | 10,032 | +0.06(+1.87%) |
Apr 02, 2015 | 2.980 | 2.974 | 2.974 | 2.974 | 3,400 | +0.04(+1.52%) |
Apr 01, 2015 | 2.980 | 2.980 | 2.927 | 2.930 | 7,101 | -0.05(-1.68%) |
Mar 31, 2015 | 2.900 | 2.980 | 2.850 | 2.980 | 19,146 | +0.10(+3.47%) |
Mar 30, 2015 | 2.820 | 2.908 | 2.800 | 2.880 | 8,468 | +0.05(+1.77%) |
Mar 27, 2015 | 2.900 | 2.900 | 2.800 | 2.830 | 6,367 | +0.09(+3.28%) |
Mar 26, 2015 | 2.890 | 2.890 | 2.740 | 2.740 | 8,802 | -0.06(-2.14%) |
Mar 25, 2015 | 2.850 | 2.850 | 2.700 | 2.800 | 9,711 | +0.00(+0.00%) |
Mar 24, 2015 | 2.750 | 2.800 | 2.750 | 2.800 | 302 | +0.01(+0.36%) |
Mar 23, 2015 | 2.740 | 2.800 | 2.740 | 2.790 | 4,917 | +0.09(+3.33%) |
Mar 20, 2015 | 2.900 | 2.900 | 2.680 | 2.700 | 11,915 | -0.06(-2.17%) |
Mar 19, 2015 | 2.760 | 2.810 | 2.760 | 2.760 | 1,321 | -0.09(-3.16%) |
Mar 18, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 103 | +0.08(+2.88%) |
Mar 17, 2015 | 2.900 | 2.900 | 2.770 | 2.770 | 13,529 | -0.10(-3.48%) |
Mar 16, 2015 | 2.850 | 2.900 | 2.850 | 2.870 | 7,704 | -0.05(-1.71%) |
Mar 13, 2015 | 2.900 | 2.920 | 2.824 | 2.920 | 2,635 | +0.02(+0.69%) |
Mar 12, 2015 | 2.710 | 2.950 | 2.710 | 2.900 | 15,446 | +0.14(+5.07%) |
Mar 11, 2015 | 2.800 | 2.800 | 2.610 | 2.760 | 14,094 | -0.02(-0.72%) |
Mar 10, 2015 | 2.800 | 2.800 | 2.700 | 2.780 | 19,280 | +0.03(+1.09%) |
Mar 09, 2015 | 2.500 | 2.770 | 2.500 | 2.750 | 57,598 | +0.42(+18.03%) |
Mar 06, 2015 | 2.358 | 2.358 | 2.330 | 2.330 | 5,201 | -0.05(-2.10%) |
Mar 05, 2015 | 2.220 | 2.380 | 2.220 | 2.380 | 2,700 | -0.06(-2.46%) |
Mar 04, 2015 | 2.440 | 2.440 | 2.440 | 2.440 | 133 | +0.00(+0.00%) |
Mar 03, 2015 | 2.230 | 2.400 | 2.230 | 2.440 | 11,200 | +0.02(+0.83%) |