Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.031 | 5.041 | 5.004 | 5.021 | 585,405 | -0.01(-0.13%) |
May 28, 2015 | 5.011 | 5.044 | 4.994 | 5.028 | 713,136 | +0.02(+0.46%) |
May 27, 2015 | 4.971 | 5.014 | 4.971 | 5.004 | 502,803 | -0.01(-0.13%) |
May 26, 2015 | 5.021 | 5.021 | 4.978 | 5.011 | 464,802 | +0.01(+0.20%) |
May 22, 2015 | 4.991 | 5.001 | 5.001 | 5.001 | 564,937 | +0.02(+0.40%) |
May 21, 2015 | 4.998 | 4.998 | 4.968 | 4.981 | 737,038 | -0.01(-0.20%) |
May 20, 2015 | 5.001 | 5.001 | 4.978 | 4.991 | 561,121 | +0.00(+0.07%) |
May 19, 2015 | 4.971 | 5.004 | 4.951 | 4.988 | 832,481 | +0.02(+0.40%) |
May 18, 2015 | 4.945 | 4.978 | 4.931 | 4.968 | 673,371 | +0.02(+0.40%) |
May 15, 2015 | 4.961 | 4.961 | 4.911 | 4.948 | 450,576 | +0.01(+0.20%) |
May 14, 2015 | 4.951 | 4.955 | 4.928 | 4.938 | 551,705 | +0.02(+0.34%) |
May 13, 2015 | 4.855 | 4.981 | 4.855 | 4.921 | 1,314,906 | +0.06(+1.23%) |
May 12, 2015 | 4.878 | 4.878 | 4.832 | 4.862 | 644,606 | -0.02(-0.41%) |
May 11, 2015 | 4.872 | 4.911 | 4.865 | 4.881 | 734,671 | +0.02(+0.48%) |
May 08, 2015 | 4.898 | 4.898 | 4.848 | 4.858 | 470,262 | -0.01(-0.14%) |
May 07, 2015 | 4.855 | 4.875 | 4.838 | 4.865 | 518,510 | +0.02(+0.34%) |
May 06, 2015 | 4.915 | 4.948 | 4.815 | 4.848 | 1,024,373 | -0.08(-1.55%) |
May 05, 2015 | 4.948 | 4.948 | 4.908 | 4.925 | 472,282 | -0.02(-0.47%) |
May 04, 2015 | 4.935 | 4.948 | 4.895 | 4.948 | 445,427 | +0.01(+0.27%) |
May 01, 2015 | 4.964 | 4.968 | 4.898 | 4.935 | 419,544 | -0.03(-0.54%) |
Apr 30, 2015 | 4.941 | 4.961 | 4.908 | 4.961 | 604,263 | +0.04(+0.81%) |
Apr 29, 2015 | 4.941 | 4.971 | 4.918 | 4.921 | 593,093 | -0.04(-0.87%) |
Apr 28, 2015 | 4.941 | 4.981 | 4.901 | 4.964 | 633,097 | +0.02(+0.34%) |
Apr 27, 2015 | 4.964 | 4.978 | 4.915 | 4.948 | 498,015 | -0.01(-0.20%) |
Apr 24, 2015 | 4.981 | 4.981 | 4.925 | 4.958 | 517,426 | -0.01(-0.20%) |
Apr 23, 2015 | 4.981 | 4.998 | 4.958 | 4.968 | 886,487 | -0.01(-0.27%) |
Apr 22, 2015 | 4.905 | 4.981 | 4.888 | 4.981 | 862,815 | +0.08(+1.56%) |
Apr 21, 2015 | 4.948 | 4.948 | 4.895 | 4.905 | 471,960 | -0.04(-0.87%) |
Apr 20, 2015 | 4.918 | 4.948 | 4.898 | 4.948 | 465,467 | +0.07(+1.36%) |
Apr 17, 2015 | 4.905 | 4.921 | 4.871 | 4.881 | 675,593 | -0.04(-0.88%) |
Apr 16, 2015 | 4.901 | 4.928 | 4.855 | 4.925 | 878,977 | +0.02(+0.47%) |
Apr 15, 2015 | 4.938 | 4.938 | 4.895 | 4.901 | 663,948 | -0.03(-0.67%) |
Apr 14, 2015 | 4.888 | 4.935 | 4.888 | 4.935 | 749,719 | +0.02(+0.41%) |
Apr 13, 2015 | 4.898 | 4.941 | 4.895 | 4.915 | 599,830 | +0.00(+0.00%) |
Apr 10, 2015 | 4.885 | 4.925 | 4.872 | 4.915 | 649,659 | +0.01(+0.27%) |
Apr 09, 2015 | 4.862 | 4.905 | 4.855 | 4.901 | 521,392 | +0.04(+0.82%) |
Apr 08, 2015 | 4.868 | 4.888 | 4.858 | 4.862 | 642,893 | -0.03(-0.54%) |
Apr 07, 2015 | 4.872 | 4.895 | 4.865 | 4.888 | 665,451 | +0.01(+0.27%) |
Apr 06, 2015 | 4.875 | 4.895 | 4.855 | 4.875 | 520,537 | -0.02(-0.41%) |
Apr 02, 2015 | 4.825 | 4.895 | 4.895 | 4.895 | 627,574 | +0.07(+1.45%) |
Apr 01, 2015 | 4.848 | 4.868 | 4.798 | 4.825 | 904,233 | -0.02(-0.48%) |
Mar 31, 2015 | 4.852 | 4.891 | 4.848 | 4.848 | 1,135,813 | -0.03(-0.54%) |
Mar 30, 2015 | 4.852 | 4.901 | 4.852 | 4.875 | 798,907 | +0.03(+0.62%) |
Mar 27, 2015 | 4.898 | 4.898 | 4.832 | 4.845 | 858,271 | -0.03(-0.55%) |
Mar 26, 2015 | 4.875 | 4.905 | 4.858 | 4.872 | 949,031 | +0.00(+0.07%) |
Mar 25, 2015 | 4.898 | 4.898 | 4.848 | 4.868 | 695,553 | -0.02(-0.34%) |
Mar 24, 2015 | 4.858 | 4.928 | 4.848 | 4.885 | 959,140 | +0.03(+0.68%) |
Mar 23, 2015 | 4.885 | 4.888 | 4.838 | 4.852 | 850,055 | -0.02(-0.48%) |
Mar 20, 2015 | 4.848 | 4.895 | 4.842 | 4.875 | 1,445,390 | +0.07(+1.38%) |
Mar 19, 2015 | 4.779 | 4.825 | 4.732 | 4.808 | 1,006,853 | +0.03(+0.56%) |
Mar 18, 2015 | 4.842 | 4.860 | 4.765 | 4.782 | 950,991 | -0.04(-0.89%) |
Mar 17, 2015 | 4.788 | 4.848 | 4.785 | 4.825 | 1,263,887 | +0.05(+0.97%) |
Mar 16, 2015 | 4.765 | 4.802 | 4.749 | 4.779 | 994,765 | +0.03(+0.63%) |
Mar 13, 2015 | 4.715 | 4.759 | 4.705 | 4.749 | 1,111,384 | +0.03(+0.63%) |
Mar 12, 2015 | 4.767 | 4.780 | 4.719 | 4.719 | 969,931 | -0.05(-0.95%) |
Mar 11, 2015 | 4.703 | 4.777 | 4.693 | 4.764 | 1,129,401 | +0.07(+1.52%) |
Mar 10, 2015 | 4.654 | 4.728 | 4.654 | 4.693 | 841,632 | +0.02(+0.49%) |
Mar 09, 2015 | 4.738 | 4.751 | 4.660 | 4.670 | 995,660 | -0.06(-1.17%) |
Mar 06, 2015 | 4.703 | 4.728 | 4.683 | 4.725 | 869,226 | +0.03(+0.69%) |
Mar 05, 2015 | 4.728 | 4.745 | 4.693 | 4.693 | 995,869 | -0.02(-0.41%) |
Mar 04, 2015 | 4.748 | 4.751 | 4.690 | 4.712 | 1,294,193 | -0.02(-0.34%) |
Mar 03, 2015 | 4.842 | 4.848 | 4.660 | 4.728 | 2,628,313 | -0.10(-2.02%) |