Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.552 | 5.567 | 5.489 | 5.526 | 758,913 | -0.03(-0.47%) |
Apr 29, 2015 | 5.515 | 5.567 | 5.495 | 5.552 | 636,951 | +0.03(+0.47%) |
Apr 28, 2015 | 5.552 | 5.583 | 5.521 | 5.526 | 601,030 | -0.02(-0.42%) |
Apr 27, 2015 | 5.570 | 5.575 | 5.539 | 5.549 | 572,507 | -0.02(-0.37%) |
Apr 24, 2015 | 5.518 | 5.580 | 5.513 | 5.570 | 788,492 | +0.04(+0.65%) |
Apr 23, 2015 | 5.498 | 5.534 | 5.472 | 5.534 | 858,729 | +0.03(+0.56%) |
Apr 22, 2015 | 5.472 | 5.503 | 5.462 | 5.503 | 658,057 | +0.05(+0.85%) |
Apr 21, 2015 | 5.456 | 5.472 | 5.451 | 5.456 | 451,027 | -0.00(-0.05%) |
Apr 20, 2015 | 5.467 | 5.477 | 5.459 | 5.459 | 589,401 | -0.01(-0.14%) |
Apr 17, 2015 | 5.446 | 5.467 | 5.441 | 5.467 | 671,363 | +0.02(+0.38%) |
Apr 16, 2015 | 5.431 | 5.451 | 5.415 | 5.446 | 609,458 | +0.01(+0.09%) |
Apr 15, 2015 | 5.426 | 5.451 | 5.426 | 5.441 | 466,091 | +0.02(+0.28%) |
Apr 14, 2015 | 5.426 | 5.441 | 5.420 | 5.426 | 446,834 | +0.00(+0.00%) |
Apr 13, 2015 | 5.426 | 5.446 | 5.420 | 5.426 | 708,616 | -0.02(-0.28%) |
Apr 10, 2015 | 5.462 | 5.462 | 5.426 | 5.441 | 647,362 | +0.03(+0.57%) |
Apr 09, 2015 | 5.420 | 5.451 | 5.400 | 5.410 | 650,532 | -0.03(-0.47%) |
Apr 08, 2015 | 5.415 | 5.451 | 5.410 | 5.436 | 447,015 | +0.02(+0.28%) |
Apr 07, 2015 | 5.420 | 5.446 | 5.415 | 5.420 | 654,330 | -0.01(-0.09%) |
Apr 06, 2015 | 5.426 | 5.451 | 5.410 | 5.426 | 554,219 | +0.00(+0.00%) |
Apr 02, 2015 | 5.431 | 5.426 | 5.426 | 5.426 | 532,208 | -0.02(-0.38%) |
Apr 01, 2015 | 5.405 | 5.451 | 5.384 | 5.446 | 622,831 | +0.05(+0.86%) |
Mar 31, 2015 | 5.400 | 5.415 | 5.374 | 5.400 | 599,055 | +0.00(+0.00%) |
Mar 30, 2015 | 5.384 | 5.410 | 5.369 | 5.400 | 485,942 | +0.02(+0.29%) |
Mar 27, 2015 | 5.374 | 5.395 | 5.400 | 5.384 | 450,825 | +0.02(+0.34%) |
Mar 26, 2015 | 5.372 | 5.387 | 5.351 | 5.366 | 683,379 | +0.00(+0.00%) |
Mar 25, 2015 | 5.392 | 5.402 | 5.355 | 5.366 | 442,490 | -0.02(-0.28%) |
Mar 24, 2015 | 5.361 | 5.382 | 5.356 | 5.382 | 627,724 | +0.03(+0.48%) |
Mar 23, 2015 | 5.331 | 5.382 | 5.315 | 5.356 | 730,115 | +0.03(+0.48%) |
Mar 20, 2015 | 5.320 | 5.341 | 5.310 | 5.331 | 433,548 | +0.02(+0.38%) |
Mar 19, 2015 | 5.300 | 5.326 | 5.285 | 5.310 | 415,796 | +0.02(+0.29%) |
Mar 18, 2015 | 5.320 | 5.341 | 5.300 | 5.295 | 811,296 | -0.03(-0.58%) |
Mar 17, 2015 | 5.315 | 5.341 | 5.295 | 5.326 | 532,674 | +0.01(+0.19%) |
Mar 16, 2015 | 5.285 | 5.320 | 5.280 | 5.315 | 605,577 | +0.03(+0.64%) |
Mar 13, 2015 | 5.326 | 5.326 | 5.264 | 5.282 | 669,926 | -0.05(-0.92%) |
Mar 12, 2015 | 5.331 | 5.346 | 5.315 | 5.331 | 713,274 | +0.02(+0.38%) |
Mar 11, 2015 | 5.341 | 5.356 | 5.295 | 5.310 | 816,583 | -0.04(-0.76%) |
Mar 10, 2015 | 5.377 | 5.377 | 5.295 | 5.351 | 734,584 | +0.02(+0.29%) |
Mar 09, 2015 | 5.310 | 5.346 | 5.299 | 5.336 | 726,143 | +0.03(+0.58%) |
Mar 06, 2015 | 5.361 | 5.366 | 5.295 | 5.305 | 1,045,697 | -0.06(-1.11%) |
Mar 05, 2015 | 5.382 | 5.382 | 5.361 | 5.364 | 332,834 | +0.00(+0.06%) |
Mar 04, 2015 | 5.387 | 5.397 | 5.351 | 5.361 | 607,164 | -0.04(-0.66%) |
Mar 03, 2015 | 5.372 | 5.397 | 5.341 | 5.397 | 596,365 | +0.03(+0.57%) |
Mar 02, 2015 | 5.407 | 5.407 | 5.346 | 5.366 | 970,239 | -0.04(-0.80%) |
Feb 27, 2015 | 5.412 | 5.423 | 5.392 | 5.410 | 524,906 | -0.01(-0.14%) |
Feb 26, 2015 | 5.397 | 5.423 | 5.382 | 5.418 | 488,597 | +0.02(+0.28%) |
Feb 25, 2015 | 5.372 | 5.407 | 5.366 | 5.402 | 884,587 | -0.01(-0.24%) |
Feb 24, 2015 | 5.395 | 5.420 | 5.374 | 5.415 | 720,086 | +0.02(+0.38%) |
Feb 23, 2015 | 5.374 | 5.395 | 5.364 | 5.395 | 603,065 | +0.04(+0.76%) |
Feb 20, 2015 | 5.364 | 5.385 | 5.339 | 5.354 | 906,676 | -0.01(-0.09%) |
Feb 19, 2015 | 5.390 | 5.390 | 5.339 | 5.359 | 726,489 | -0.04(-0.75%) |
Feb 18, 2015 | 5.334 | 5.400 | 5.329 | 5.400 | 663,705 | +0.08(+1.43%) |
Feb 17, 2015 | 5.318 | 5.359 | 5.315 | 5.324 | 669,612 | -0.01(-0.19%) |
Feb 13, 2015 | 5.349 | 5.334 | 5.334 | 5.334 | 849,258 | -0.02(-0.28%) |
Feb 12, 2015 | 5.344 | 5.354 | 5.318 | 5.349 | 607,237 | +0.01(+0.10%) |
Feb 11, 2015 | 5.364 | 5.379 | 5.334 | 5.344 | 767,120 | -0.04(-0.75%) |
Feb 10, 2015 | 5.354 | 5.400 | 5.324 | 5.385 | 969,859 | +0.04(+0.76%) |
Feb 09, 2015 | 5.344 | 5.344 | 5.303 | 5.344 | 656,175 | +0.01(+0.10%) |
Feb 06, 2015 | 5.379 | 5.379 | 5.303 | 5.339 | 926,439 | -0.05(-0.85%) |
Feb 05, 2015 | 5.374 | 5.399 | 5.359 | 5.385 | 559,372 | +0.04(+0.66%) |
Feb 04, 2015 | 5.344 | 5.379 | 5.334 | 5.349 | 599,118 | +0.01(+0.10%) |
Feb 03, 2015 | 5.369 | 5.395 | 5.339 | 5.344 | 727,373 | -0.02(-0.28%) |