Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.681 | 5.709 | 5.557 | 5.607 | 435,824 | -0.11(-1.98%) |
Apr 29, 2015 | 5.794 | 5.800 | 5.692 | 5.720 | 234,785 | -0.07(-1.27%) |
Apr 28, 2015 | 5.760 | 5.867 | 5.760 | 5.794 | 310,079 | +0.06(+0.99%) |
Apr 27, 2015 | 5.743 | 5.771 | 5.709 | 5.737 | 196,930 | +0.02(+0.40%) |
Apr 24, 2015 | 5.698 | 5.743 | 5.653 | 5.715 | 191,465 | +0.03(+0.50%) |
Apr 23, 2015 | 5.703 | 5.732 | 5.619 | 5.687 | 141,624 | +0.00(+0.00%) |
Apr 22, 2015 | 5.568 | 5.726 | 5.562 | 5.687 | 234,979 | +0.14(+2.55%) |
Apr 21, 2015 | 5.624 | 5.653 | 5.540 | 5.545 | 107,230 | -0.08(-1.51%) |
Apr 20, 2015 | 5.613 | 5.709 | 5.613 | 5.630 | 229,573 | +0.01(+0.20%) |
Apr 17, 2015 | 5.568 | 5.619 | 5.528 | 5.619 | 191,314 | +0.02(+0.40%) |
Apr 16, 2015 | 5.545 | 5.636 | 5.545 | 5.596 | 188,498 | +0.10(+1.85%) |
Apr 15, 2015 | 5.415 | 5.585 | 5.410 | 5.494 | 255,602 | +0.06(+1.14%) |
Apr 14, 2015 | 5.421 | 5.455 | 5.393 | 5.432 | 215,650 | +0.06(+1.16%) |
Apr 13, 2015 | 5.359 | 5.405 | 5.330 | 5.370 | 230,330 | -0.02(-0.31%) |
Apr 10, 2015 | 5.347 | 5.398 | 5.317 | 5.387 | 259,607 | +0.05(+0.85%) |
Apr 09, 2015 | 5.296 | 5.381 | 5.280 | 5.342 | 253,539 | +0.04(+0.75%) |
Apr 08, 2015 | 5.364 | 5.376 | 5.268 | 5.302 | 198,907 | -0.01(-0.11%) |
Apr 07, 2015 | 5.342 | 5.387 | 5.291 | 5.308 | 267,007 | -0.04(-0.74%) |
Apr 06, 2015 | 5.296 | 5.432 | 5.291 | 5.347 | 237,891 | +0.08(+1.61%) |
Apr 02, 2015 | 5.257 | 5.263 | 5.263 | 5.263 | 154,264 | +0.00(+0.00%) |
Apr 01, 2015 | 5.240 | 5.285 | 5.223 | 5.263 | 162,744 | +0.01(+0.11%) |
Mar 31, 2015 | 5.178 | 5.257 | 5.172 | 5.257 | 150,054 | +0.04(+0.76%) |
Mar 30, 2015 | 5.212 | 5.274 | 5.200 | 5.217 | 118,596 | -0.01(-0.22%) |
Mar 27, 2015 | 5.285 | 5.313 | 5.217 | 5.229 | 172,509 | -0.05(-0.96%) |
Mar 26, 2015 | 5.285 | 5.319 | 5.240 | 5.280 | 226,555 | +0.02(+0.32%) |
Mar 25, 2015 | 5.443 | 5.443 | 5.240 | 5.263 | 519,067 | -0.16(-2.92%) |
Mar 24, 2015 | 5.387 | 5.449 | 5.336 | 5.421 | 329,008 | +0.05(+0.84%) |
Mar 23, 2015 | 5.296 | 5.398 | 5.243 | 5.376 | 455,773 | +0.20(+3.82%) |
Mar 20, 2015 | 5.155 | 5.285 | 5.138 | 5.178 | 611,973 | +0.06(+1.10%) |
Mar 19, 2015 | 5.133 | 5.195 | 5.093 | 5.121 | 154,839 | -0.08(-1.63%) |
Mar 18, 2015 | 5.031 | 5.223 | 4.991 | 5.206 | 354,973 | +0.16(+3.14%) |
Mar 17, 2015 | 5.025 | 5.104 | 4.986 | 5.048 | 248,548 | +0.01(+0.22%) |
Mar 16, 2015 | 5.065 | 5.135 | 5.025 | 5.036 | 204,735 | -0.02(-0.34%) |
Mar 13, 2015 | 5.036 | 5.059 | 4.986 | 5.053 | 152,485 | +0.00(+0.00%) |
Mar 12, 2015 | 5.076 | 5.087 | 5.014 | 5.053 | 144,922 | +0.04(+0.79%) |
Mar 11, 2015 | 5.059 | 5.059 | 4.940 | 5.014 | 185,830 | -0.03(-0.67%) |
Mar 10, 2015 | 5.065 | 5.099 | 5.025 | 5.048 | 194,718 | -0.03(-0.67%) |
Mar 09, 2015 | 5.229 | 5.229 | 5.053 | 5.082 | 228,467 | -0.13(-2.49%) |
Mar 06, 2015 | 5.099 | 5.229 | 5.099 | 5.212 | 482,084 | +0.07(+1.32%) |
Mar 05, 2015 | 5.229 | 5.296 | 5.133 | 5.144 | 363,062 | -0.10(-1.94%) |
Mar 04, 2015 | 5.189 | 5.280 | 5.150 | 5.246 | 285,427 | +0.06(+1.09%) |
Mar 03, 2015 | 5.246 | 5.268 | 5.183 | 5.189 | 269,542 | -0.01(-0.11%) |
Mar 02, 2015 | 5.296 | 5.296 | 5.133 | 5.195 | 220,066 | -0.13(-2.44%) |
Feb 27, 2015 | 5.308 | 5.342 | 5.291 | 5.325 | 429,066 | +0.05(+0.96%) |
Feb 26, 2015 | 5.432 | 5.432 | 5.263 | 5.274 | 404,524 | -0.03(-0.58%) |
Feb 25, 2015 | 5.299 | 5.326 | 5.277 | 5.305 | 327,589 | +0.03(+0.52%) |
Feb 24, 2015 | 5.255 | 5.288 | 5.228 | 5.277 | 684,684 | -0.01(-0.10%) |
Feb 23, 2015 | 5.168 | 5.305 | 5.125 | 5.283 | 595,333 | +0.08(+1.57%) |
Feb 20, 2015 | 4.994 | 5.201 | 4.939 | 5.201 | 1,187,526 | +0.22(+4.38%) |
Feb 19, 2015 | 4.945 | 5.119 | 4.934 | 4.983 | 854,353 | +0.10(+2.01%) |
Feb 18, 2015 | 4.792 | 4.896 | 4.778 | 4.885 | 434,122 | +0.07(+1.36%) |
Feb 17, 2015 | 4.825 | 4.836 | 4.776 | 4.819 | 537,898 | +0.04(+0.91%) |
Feb 13, 2015 | 4.787 | 4.776 | 4.776 | 4.776 | 281,011 | +0.03(+0.57%) |
Feb 12, 2015 | 4.759 | 4.787 | 4.727 | 4.748 | 208,427 | +0.03(+0.69%) |
Feb 11, 2015 | 4.672 | 4.754 | 4.656 | 4.716 | 334,111 | +0.02(+0.46%) |
Feb 10, 2015 | 4.781 | 4.792 | 4.672 | 4.694 | 362,313 | -0.09(-1.94%) |
Feb 09, 2015 | 4.841 | 4.852 | 4.759 | 4.787 | 320,521 | -0.01(-0.11%) |
Feb 06, 2015 | 4.885 | 4.907 | 4.765 | 4.792 | 269,895 | -0.12(-2.44%) |
Feb 05, 2015 | 4.841 | 4.928 | 4.819 | 4.912 | 275,739 | +0.09(+1.92%) |
Feb 04, 2015 | 4.907 | 4.928 | 4.795 | 4.819 | 464,919 | -0.13(-2.64%) |
Feb 03, 2015 | 4.879 | 5.021 | 4.841 | 4.950 | 382,091 | +0.10(+2.02%) |