Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2015 | 5.552 | 5.552 | 5.552 | 0 | +0.07(+1.31%) | |
May 18, 2015 | 5.480 | 5.480 | 5.480 | 0 | -0.04(-0.72%) | |
May 15, 2015 | 5.530 | 5.530 | 5.520 | 5.520 | 29,852 | -0.08(-1.43%) |
May 14, 2015 | 5.610 | 5.610 | 5.570 | 5.600 | 2,907 | +0.07(+1.27%) |
May 13, 2015 | 5.530 | 5.530 | 5.530 | 5.530 | 610 | +0.04(+0.73%) |
May 12, 2015 | 5.470 | 5.490 | 5.470 | 5.490 | 1,111 | -0.05(-0.90%) |
May 11, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 3,377 | +0.13(+2.40%) |
May 08, 2015 | 5.410 | 5.410 | 5.410 | 5.410 | 254 | +0.43(+8.63%) |
May 07, 2015 | 4.980 | 4.980 | 4.980 | 4.980 | 355 | -0.07(-1.39%) |
May 06, 2015 | 5.050 | 5.055 | 5.050 | 5.050 | 3,186 | -0.11(-2.13%) |
May 04, 2015 | 5.160 | 5.160 | 5.160 | 20 | +0.03(+0.58%) | |
May 01, 2015 | 5.110 | 5.130 | 5.110 | 5.130 | 17,328 | -0.04(-0.74%) |
Apr 30, 2015 | 5.168 | 5.168 | 5.168 | 5.168 | 419 | -0.19(-3.58%) |
Apr 29, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 512 | -0.08(-1.47%) |
Apr 28, 2015 | 5.400 | 5.440 | 5.400 | 5.440 | 1,363 | +0.06(+1.12%) |
Apr 27, 2015 | 5.400 | 5.400 | 5.380 | 5.380 | 17,661 | +0.03(+0.56%) |
Apr 24, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 5,314 | +0.07(+1.33%) |
Apr 23, 2015 | 5.250 | 5.280 | 5.250 | 5.280 | 233 | +0.04(+0.76%) |
Apr 22, 2015 | 5.230 | 5.240 | 5.230 | 5.240 | 3,354 | -0.04(-0.76%) |
Apr 21, 2015 | 5.280 | 5.280 | 5.280 | 5.280 | 354 | +0.02(+0.38%) |
Apr 17, 2015 | 5.260 | 5.260 | 5.260 | 0 | -0.02(-0.38%) | |
Apr 16, 2015 | 5.280 | 5.280 | 5.280 | 5.280 | 1,265 | +0.06(+1.15%) |
Apr 14, 2015 | 5.220 | 5.220 | 5.220 | 0 | +0.08(+1.56%) | |
Apr 13, 2015 | 5.090 | 5.140 | 5.090 | 5.140 | 1,594 | +0.06(+1.10%) |
Apr 10, 2015 | 5.084 | 5.084 | 5.084 | 5.084 | 100 | -0.11(-2.04%) |
Apr 08, 2015 | 5.190 | 5.190 | 5.190 | 0 | -0.01(-0.27%) | |
Apr 07, 2015 | 5.204 | 5.204 | 5.204 | 5.204 | 160 | -0.05(-1.03%) |
Apr 06, 2015 | 5.230 | 5.258 | 5.230 | 5.258 | 1,757 | +0.13(+2.60%) |
Apr 02, 2015 | 5.125 | 5.125 | 5.125 | 0 | +0.11(+2.09%) | |
Mar 31, 2015 | 5.020 | 5.020 | 5.020 | 0 | -0.09(-1.76%) | |
Mar 30, 2015 | 5.100 | 5.110 | 5.100 | 5.110 | 1,788 | +0.01(+0.20%) |
Mar 27, 2015 | 5.100 | 5.100 | 5.100 | 5.100 | 18,434 | -0.07(-1.39%) |
Mar 26, 2015 | 5.200 | 5.200 | 5.172 | 5.172 | 466 | +0.01(+0.23%) |
Mar 24, 2015 | 5.160 | 5.160 | 5.160 | 0 | -0.10(-1.90%) | |
Mar 23, 2015 | 5.260 | 5.260 | 5.260 | 5.260 | 2,476 | -0.04(-0.75%) |
Mar 20, 2015 | 5.260 | 5.300 | 5.260 | 5.300 | 11,128 | +0.20(+3.92%) |
Mar 19, 2015 | 5.150 | 5.150 | 5.100 | 5.100 | 9,687 | -0.04(-0.78%) |
Mar 17, 2015 | 5.140 | 5.140 | 5.140 | 0 | -0.04(-0.77%) | |
Mar 16, 2015 | 5.180 | 5.180 | 5.180 | 5.180 | 851 | -0.15(-2.81%) |
Mar 12, 2015 | 5.330 | 5.330 | 5.330 | 0 | -0.01(-0.19%) | |
Mar 11, 2015 | 5.360 | 5.360 | 5.340 | 5.340 | 1,315 | -0.11(-2.02%) |
Mar 10, 2015 | 5.440 | 5.450 | 5.440 | 5.450 | 5,766 | -0.06(-1.09%) |
Mar 09, 2015 | 5.540 | 5.540 | 5.510 | 5.510 | 3,515 | -0.12(-2.17%) |
Mar 06, 2015 | 5.632 | 5.632 | 5.632 | 5.632 | 1,093 | -0.10(-1.71%) |
Mar 05, 2015 | 5.760 | 5.760 | 5.730 | 5.730 | 1,726 | -0.02(-0.35%) |