Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.110 | 5.190 | 5.100 | 5.110 | 9,300 | -0.04(-0.78%) |
Apr 29, 2015 | 5.140 | 5.190 | 5.130 | 5.150 | 2,476 | +0.03(+0.59%) |
Apr 28, 2015 | 5.170 | 5.170 | 5.120 | 5.120 | 946 | +0.02(+0.39%) |
Apr 27, 2015 | 5.230 | 5.230 | 5.100 | 5.100 | 597 | -0.09(-1.73%) |
Apr 24, 2015 | 5.360 | 5.360 | 5.140 | 5.190 | 6,712 | -0.06(-1.14%) |
Apr 23, 2015 | 5.230 | 5.250 | 5.200 | 5.250 | 2,785 | +0.01(+0.19%) |
Apr 22, 2015 | 5.060 | 5.240 | 5.060 | 5.240 | 3,434 | +0.15(+2.95%) |
Apr 20, 2015 | 5.080 | 5.090 | 5.090 | 5.090 | 7,600 | +0.01(+0.20%) |
Apr 17, 2015 | 5.090 | 5.230 | 5.070 | 5.080 | 2,869 | -0.04(-0.78%) |
Apr 16, 2015 | 5.180 | 5.180 | 5.080 | 5.120 | 3,024 | -0.01(-0.19%) |
Apr 15, 2015 | 5.050 | 5.220 | 5.030 | 5.130 | 4,156 | +0.12(+2.40%) |
Apr 14, 2015 | 5.050 | 5.200 | 4.950 | 5.010 | 20,090 | +0.01(+0.20%) |
Apr 13, 2015 | 5.120 | 5.140 | 5.000 | 5.000 | 100,785 | -0.06(-1.19%) |
Apr 10, 2015 | 5.150 | 5.280 | 5.060 | 5.060 | 62,059 | -0.11(-2.13%) |
Apr 09, 2015 | 5.150 | 5.260 | 5.129 | 5.170 | 17,523 | +0.02(+0.39%) |
Apr 08, 2015 | 5.290 | 5.290 | 5.150 | 5.150 | 23,953 | -0.03(-0.58%) |
Apr 07, 2015 | 5.250 | 5.330 | 5.180 | 5.180 | 3,801 | -0.02(-0.38%) |
Apr 06, 2015 | 5.210 | 5.370 | 5.200 | 5.200 | 25,092 | +0.04(+0.78%) |
Apr 02, 2015 | 5.200 | 5.160 | 5.160 | 5.160 | 15,500 | -0.07(-1.42%) |
Apr 01, 2015 | 5.200 | 5.300 | 5.150 | 5.234 | 8,229 | +0.08(+1.64%) |
Mar 31, 2015 | 5.210 | 5.280 | 5.120 | 5.150 | 4,588 | -0.05(-0.96%) |
Mar 30, 2015 | 5.280 | 5.280 | 5.000 | 5.200 | 61,931 | -0.08(-1.52%) |
Mar 27, 2015 | 5.300 | 5.350 | 5.280 | 5.280 | 13,857 | -0.11(-2.04%) |
Mar 26, 2015 | 5.480 | 5.480 | 5.300 | 5.390 | 6,959 | -0.11(-2.00%) |
Mar 25, 2015 | 5.420 | 5.501 | 5.400 | 5.500 | 2,629 | -0.07(-1.22%) |
Mar 24, 2015 | 5.600 | 5.600 | 5.568 | 5.568 | 2,800 | -0.10(-1.80%) |
Mar 23, 2015 | 5.550 | 5.680 | 5.510 | 5.670 | 28,235 | +0.17(+3.09%) |
Mar 20, 2015 | 5.429 | 5.550 | 5.429 | 5.500 | 6,798 | +0.10(+1.85%) |
Mar 19, 2015 | 5.350 | 5.430 | 5.350 | 5.400 | 1,440 | +0.06(+1.12%) |
Mar 18, 2015 | 5.300 | 5.340 | 5.250 | 5.340 | 2,702 | -0.01(-0.19%) |
Mar 17, 2015 | 5.340 | 5.350 | 5.310 | 5.350 | 1,949 | +0.01(+0.19%) |
Mar 16, 2015 | 5.290 | 5.350 | 5.259 | 5.340 | 4,611 | +0.05(+0.95%) |
Mar 13, 2015 | 5.284 | 5.300 | 5.250 | 5.290 | 8,475 | -0.01(-0.19%) |
Mar 12, 2015 | 5.290 | 5.340 | 5.260 | 5.300 | 2,570 | +0.02(+0.38%) |
Mar 11, 2015 | 5.420 | 5.420 | 5.269 | 5.280 | 13,542 | -0.16(-2.94%) |
Mar 10, 2015 | 5.470 | 5.470 | 5.380 | 5.440 | 4,524 | -0.01(-0.18%) |
Mar 09, 2015 | 5.470 | 5.470 | 5.360 | 5.450 | 15,003 | -0.02(-0.37%) |
Mar 06, 2015 | 5.440 | 5.490 | 5.383 | 5.470 | 5,701 | +0.10(+1.86%) |
Mar 05, 2015 | 5.414 | 5.450 | 5.300 | 5.370 | 2,709 | +0.01(+0.19%) |
Mar 04, 2015 | 5.370 | 5.500 | 5.360 | 5.360 | 1,596 | -0.05(-1.00%) |
Mar 03, 2015 | 5.431 | 5.431 | 5.365 | 5.414 | 5,249 | -0.07(-1.20%) |
Mar 02, 2015 | 5.480 | 5.630 | 5.460 | 5.480 | 7,096 | +0.07(+1.29%) |
Feb 27, 2015 | 5.400 | 5.450 | 5.360 | 5.410 | 7,980 | -0.06(-1.10%) |
Feb 26, 2015 | 5.460 | 5.480 | 5.450 | 5.470 | 2,528 | -0.03(-0.55%) |
Feb 25, 2015 | 5.401 | 5.500 | 5.401 | 5.500 | 2,726 | +0.14(+2.61%) |
Feb 24, 2015 | 5.340 | 5.450 | 5.330 | 5.360 | 9,833 | -0.04(-0.74%) |
Feb 23, 2015 | 5.490 | 5.490 | 5.320 | 5.400 | 6,472 | +0.00(+0.00%) |
Feb 20, 2015 | 5.370 | 5.400 | 5.230 | 5.400 | 15,427 | +0.04(+0.75%) |
Feb 19, 2015 | 5.150 | 5.390 | 5.150 | 5.360 | 2,660 | +0.10(+1.90%) |
Feb 18, 2015 | 5.200 | 5.390 | 5.104 | 5.260 | 26,710 | +0.09(+1.74%) |
Feb 17, 2015 | 5.060 | 5.228 | 5.060 | 5.170 | 5,589 | +0.11(+2.17%) |
Feb 13, 2015 | 4.870 | 5.060 | 5.060 | 5.060 | 11,200 | +0.09(+1.81%) |
Feb 12, 2015 | 4.900 | 5.140 | 4.900 | 4.970 | 33,667 | +0.07(+1.43%) |
Feb 11, 2015 | 4.860 | 4.920 | 4.700 | 4.900 | 51,131 | +0.10(+2.08%) |
Feb 10, 2015 | 4.030 | 4.920 | 4.030 | 4.800 | 72,745 | +0.90(+23.08%) |
Feb 09, 2015 | 3.901 | 3.940 | 3.900 | 3.900 | 8,256 | -0.08(-2.01%) |
Feb 06, 2015 | 3.980 | 3.980 | 3.950 | 3.980 | 3,774 | -0.02(-0.50%) |
Feb 04, 2015 | 3.860 | 4.000 | 4.000 | 4.000 | 9,700 | +0.20(+5.26%) |
Feb 03, 2015 | 3.810 | 3.820 | 3.800 | 3.800 | 8,200 | +0.00(+0.00%) |