Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.309 | 5.376 | 5.297 | 5.349 | 22,701,204 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.336 | 20,244,134 | -0.04(-0.74%) |
Apr 28, 2015 | 5.341 | 5.395 | 5.290 | 5.376 | 24,323,680 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,772,826 | +0.04(+0.77%) |
Apr 24, 2015 | 5.353 | 5.355 | 5.249 | 5.309 | 24,995,312 | -0.05(-0.86%) |
Apr 23, 2015 | 5.278 | 5.406 | 5.218 | 5.355 | 26,906,054 | -0.02(-0.40%) |
Apr 22, 2015 | 5.348 | 5.384 | 5.266 | 5.377 | 21,516,154 | +0.06(+1.16%) |
Apr 21, 2015 | 5.389 | 5.389 | 5.290 | 5.315 | 23,905,674 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.408 | 5.314 | 5.324 | 24,026,900 | -0.03(-0.50%) |
Apr 17, 2015 | 5.307 | 5.403 | 5.304 | 5.350 | 30,459,720 | -0.07(-1.29%) |
Apr 16, 2015 | 5.423 | 5.468 | 5.382 | 5.420 | 16,107,852 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.490 | 5.377 | 5.454 | 25,264,904 | +0.07(+1.21%) |
Apr 14, 2015 | 5.413 | 5.435 | 5.337 | 5.389 | 22,846,302 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.505 | 5.411 | 5.435 | 24,554,796 | -0.05(-0.92%) |
Apr 10, 2015 | 5.435 | 5.488 | 5.415 | 5.485 | 26,838,628 | +0.06(+1.04%) |
Apr 09, 2015 | 5.266 | 5.447 | 5.264 | 5.429 | 39,359,612 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.223 | 5.307 | 38,010,916 | +0.04(+0.73%) |
Apr 07, 2015 | 5.223 | 5.324 | 5.194 | 5.268 | 42,941,468 | +0.05(+0.90%) |
Apr 06, 2015 | 5.054 | 5.239 | 5.001 | 5.221 | 53,511,892 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.076 | 5.076 | 5.076 | 19,937,836 | +0.01(+0.24%) |
Apr 01, 2015 | 5.064 | 5.080 | 4.977 | 5.064 | 34,311,548 | +0.02(+0.41%) |
Mar 31, 2015 | 5.160 | 5.165 | 5.039 | 5.043 | 37,044,776 | -0.13(-2.54%) |
Mar 30, 2015 | 5.177 | 5.201 | 5.109 | 5.174 | 26,270,328 | +0.02(+0.42%) |
Mar 27, 2015 | 5.083 | 5.172 | 5.001 | 5.153 | 33,016,670 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.941 | 5.053 | 32,356,286 | -0.02(-0.36%) |
Mar 25, 2015 | 5.396 | 5.396 | 5.054 | 5.071 | 56,271,788 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.495 | 5.374 | 5.398 | 34,280,852 | -0.07(-1.37%) |
Mar 23, 2015 | 5.488 | 5.560 | 5.471 | 5.473 | 44,191,272 | -0.18(-3.24%) |
Mar 20, 2015 | 5.642 | 5.689 | 5.589 | 5.656 | 47,933,292 | +0.06(+1.10%) |
Mar 19, 2015 | 5.531 | 5.615 | 5.490 | 5.595 | 32,235,384 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.512 | 42,929,084 | -0.09(-1.63%) |
Mar 17, 2015 | 5.524 | 5.606 | 5.485 | 5.603 | 31,113,572 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.570 | 5.478 | 5.536 | 24,579,518 | +0.07(+1.19%) |
Mar 13, 2015 | 5.437 | 5.485 | 5.362 | 5.471 | 37,269,860 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.502 | 5.365 | 5.464 | 42,215,116 | -0.05(-0.92%) |
Mar 11, 2015 | 5.543 | 5.615 | 5.499 | 5.514 | 27,190,266 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.579 | 5.464 | 5.542 | 54,688,980 | +0.09(+1.70%) |
Mar 09, 2015 | 5.437 | 5.490 | 5.425 | 5.449 | 23,068,876 | +0.01(+0.27%) |
Mar 06, 2015 | 5.478 | 5.505 | 5.429 | 5.435 | 26,699,992 | -0.07(-1.36%) |
Mar 05, 2015 | 5.406 | 5.519 | 5.391 | 5.509 | 33,511,312 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.418 | 5.304 | 5.406 | 23,530,502 | +0.06(+1.13%) |
Mar 03, 2015 | 5.406 | 5.432 | 5.345 | 5.345 | 16,633,071 | -0.10(-1.84%) |
Mar 02, 2015 | 5.302 | 5.476 | 5.295 | 5.445 | 31,274,496 | +0.13(+2.43%) |
Feb 27, 2015 | 5.336 | 5.348 | 5.298 | 5.317 | 16,336,956 | -0.03(-0.63%) |
Feb 26, 2015 | 5.341 | 5.380 | 5.307 | 5.350 | 15,854,076 | +0.01(+0.27%) |
Feb 25, 2015 | 5.355 | 5.379 | 5.311 | 5.336 | 12,840,969 | -0.04(-0.76%) |
Feb 24, 2015 | 5.341 | 5.377 | 5.292 | 5.377 | 15,490,476 | +0.06(+1.06%) |
Feb 23, 2015 | 5.361 | 5.361 | 5.294 | 5.320 | 13,017,481 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.366 | 5.282 | 5.362 | 16,427,128 | +0.04(+0.72%) |
Feb 19, 2015 | 5.378 | 5.387 | 5.301 | 5.324 | 17,641,474 | +0.01(+0.25%) |
Feb 18, 2015 | 5.366 | 5.375 | 5.301 | 5.311 | 17,802,130 | -0.06(-1.14%) |
Feb 17, 2015 | 5.347 | 5.399 | 5.313 | 5.372 | 21,173,660 | +0.02(+0.29%) |
Feb 13, 2015 | 5.342 | 5.356 | 5.356 | 5.356 | 32,289,694 | +0.00(+0.04%) |
Feb 12, 2015 | 5.282 | 5.402 | 5.251 | 5.354 | 70,485,112 | +0.36(+7.16%) |
Feb 11, 2015 | 5.042 | 5.042 | 4.962 | 4.996 | 33,351,628 | -0.03(-0.67%) |
Feb 10, 2015 | 4.898 | 5.032 | 4.876 | 5.030 | 23,554,328 | +0.14(+2.80%) |
Feb 09, 2015 | 4.869 | 4.907 | 4.838 | 4.893 | 28,528,830 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.972 | 4.876 | 4.898 | 21,922,190 | -0.02(-0.41%) |
Feb 05, 2015 | 4.845 | 4.922 | 4.840 | 4.918 | 14,624,456 | +0.08(+1.61%) |
Feb 04, 2015 | 4.814 | 4.894 | 4.798 | 4.840 | 18,899,440 | +0.01(+0.25%) |
Feb 03, 2015 | 4.744 | 4.833 | 4.720 | 4.828 | 19,104,780 | +0.12(+2.50%) |