Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.540 | 5.600 | 5.510 | 5.590 | 51,454 | +0.05(+0.90%) |
Apr 29, 2015 | 5.570 | 5.570 | 5.540 | 5.540 | 147,140 | +0.01(+0.18%) |
Apr 28, 2015 | 5.520 | 5.540 | 5.510 | 5.530 | 105,328 | -0.01(-0.18%) |
Apr 27, 2015 | 5.650 | 5.670 | 5.540 | 5.540 | 175,256 | -0.08(-1.42%) |
Apr 24, 2015 | 5.630 | 5.650 | 5.590 | 5.620 | 76,561 | +0.03(+0.54%) |
Apr 23, 2015 | 5.550 | 5.660 | 5.550 | 5.590 | 412,670 | +0.02(+0.36%) |
Apr 22, 2015 | 5.510 | 5.580 | 5.450 | 5.570 | 56,157 | +0.05(+0.91%) |
Apr 21, 2015 | 5.420 | 5.530 | 5.420 | 5.520 | 151,722 | +0.11(+2.03%) |
Apr 20, 2015 | 5.410 | 5.480 | 5.410 | 5.410 | 32,146 | -0.01(-0.18%) |
Apr 17, 2015 | 5.430 | 5.470 | 5.380 | 5.420 | 37,654 | -0.07(-1.28%) |
Apr 16, 2015 | 5.520 | 5.550 | 5.450 | 5.490 | 91,881 | -0.01(-0.18%) |
Apr 15, 2015 | 5.500 | 5.600 | 5.410 | 5.500 | 81,171 | +0.02(+0.36%) |
Apr 14, 2015 | 5.640 | 5.640 | 5.370 | 5.480 | 157,668 | -0.17(-3.01%) |
Apr 13, 2015 | 5.640 | 5.655 | 5.620 | 5.650 | 53,469 | +0.01(+0.18%) |
Apr 10, 2015 | 5.660 | 5.660 | 5.600 | 5.640 | 48,632 | +0.00(+0.00%) |
Apr 09, 2015 | 5.560 | 5.660 | 5.560 | 5.640 | 168,926 | +0.03(+0.53%) |
Apr 08, 2015 | 5.540 | 5.620 | 5.540 | 5.610 | 75,157 | +0.00(+0.00%) |
Apr 07, 2015 | 5.570 | 5.650 | 5.570 | 5.610 | 32,707 | +0.02(+0.36%) |
Apr 06, 2015 | 5.630 | 5.630 | 5.550 | 5.590 | 82,965 | -0.05(-0.89%) |
Apr 02, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.01(-0.18%) | |
Apr 01, 2015 | 5.630 | 5.690 | 5.630 | 5.650 | 75,146 | +0.02(+0.36%) |
Mar 31, 2015 | 5.600 | 5.640 | 5.600 | 5.630 | 82,059 | +0.01(+0.18%) |
Mar 30, 2015 | 5.590 | 5.650 | 5.580 | 5.620 | 230,175 | +0.08(+1.44%) |
Mar 27, 2015 | 5.570 | 5.610 | 5.470 | 5.540 | 65,772 | -0.06(-1.07%) |
Mar 26, 2015 | 5.590 | 5.640 | 5.570 | 5.600 | 49,759 | -0.01(-0.18%) |
Mar 25, 2015 | 5.610 | 5.640 | 5.590 | 5.610 | 93,065 | -0.01(-0.18%) |
Mar 24, 2015 | 5.610 | 5.640 | 5.610 | 5.620 | 64,559 | -0.01(-0.18%) |
Mar 23, 2015 | 5.600 | 5.640 | 5.550 | 5.630 | 101,484 | +0.01(+0.18%) |
Mar 20, 2015 | 5.560 | 5.620 | 5.560 | 5.620 | 60,783 | +0.05(+0.90%) |
Mar 19, 2015 | 5.560 | 5.620 | 5.540 | 5.570 | 97,099 | -0.03(-0.54%) |
Mar 18, 2015 | 5.630 | 5.670 | 5.600 | 5.600 | 121,108 | +0.00(+0.00%) |
Mar 17, 2015 | 5.550 | 5.630 | 5.510 | 5.600 | 389,381 | +0.04(+0.72%) |
Mar 16, 2015 | 5.470 | 5.560 | 5.470 | 5.560 | 238,585 | +0.06(+1.09%) |
Mar 13, 2015 | 5.500 | 5.510 | 5.480 | 5.500 | 195,438 | -0.02(-0.36%) |
Mar 12, 2015 | 5.510 | 5.540 | 5.510 | 5.520 | 61,078 | +0.00(+0.00%) |
Mar 11, 2015 | 5.510 | 5.560 | 5.510 | 5.520 | 72,989 | -0.01(-0.18%) |
Mar 10, 2015 | 5.550 | 5.590 | 5.500 | 5.530 | 244,537 | -0.08(-1.43%) |
Mar 09, 2015 | 5.580 | 5.660 | 5.580 | 5.610 | 68,230 | +0.03(+0.54%) |
Mar 06, 2015 | 5.670 | 5.670 | 5.550 | 5.580 | 74,751 | -0.04(-0.71%) |
Mar 05, 2015 | 5.540 | 5.660 | 5.540 | 5.620 | 123,210 | +0.08(+1.44%) |
Mar 04, 2015 | 5.560 | 5.490 | 5.540 | 201,962 | -0.03(-0.54%) | |
Mar 03, 2015 | 5.610 | 5.620 | 5.540 | 5.570 | 185,487 | -0.06(-1.07%) |
Mar 02, 2015 | 5.540 | 5.650 | 5.540 | 5.630 | 84,944 | +0.05(+0.90%) |
Feb 27, 2015 | 5.530 | 5.620 | 5.530 | 5.580 | 112,936 | +0.03(+0.54%) |
Feb 26, 2015 | 5.650 | 5.680 | 5.480 | 5.550 | 111,618 | -0.12(-2.12%) |
Feb 25, 2015 | 5.600 | 5.690 | 5.600 | 5.670 | 766,053 | +0.08(+1.43%) |
Feb 24, 2015 | 5.560 | 5.600 | 5.550 | 5.590 | 35,122 | +0.03(+0.54%) |
Feb 23, 2015 | 5.560 | 5.570 | 5.520 | 5.560 | 176,201 | -0.01(-0.18%) |
Feb 20, 2015 | 5.510 | 5.570 | 5.490 | 5.570 | 39,950 | +0.06(+1.09%) |
Feb 19, 2015 | 5.510 | 5.530 | 5.470 | 5.510 | 101,292 | +0.02(+0.36%) |
Feb 18, 2015 | 5.520 | 5.580 | 5.470 | 5.490 | 68,556 | -0.03(-0.54%) |
Feb 17, 2015 | 5.430 | 5.620 | 5.430 | 5.520 | 531,684 | +0.07(+1.28%) |
Feb 13, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Feb 12, 2015 | 5.490 | 5.560 | 5.450 | 5.490 | 130,730 | -0.03(-0.54%) |
Feb 11, 2015 | 5.480 | 5.580 | 5.470 | 5.520 | 147,103 | +0.05(+0.91%) |
Feb 10, 2015 | 5.410 | 5.480 | 5.400 | 5.470 | 200,889 | +0.05(+0.92%) |
Feb 09, 2015 | 5.470 | 5.480 | 5.420 | 5.420 | 50,141 | -0.05(-0.91%) |
Feb 06, 2015 | 5.490 | 5.495 | 5.460 | 5.470 | 151,671 | -0.03(-0.55%) |
Feb 05, 2015 | 5.430 | 5.500 | 5.430 | 5.500 | 78,054 | +0.03(+0.55%) |
Feb 04, 2015 | 5.350 | 5.480 | 5.350 | 5.470 | 90,386 | +0.09(+1.67%) |
Feb 03, 2015 | 5.390 | 5.420 | 5.350 | 5.380 | 52,481 | -0.05(-0.92%) |