Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.091 | 5.091 | 5.083 | 5.084 | 11,237 | -0.00(-0.00%) |
Mar 30, 2015 | 5.142 | 5.142 | 5.078 | 5.084 | 11,958 | -0.06(-1.25%) |
Mar 27, 2015 | 5.155 | 5.155 | 5.142 | 5.149 | 4,863 | +0.00(+0.00%) |
Mar 26, 2015 | 5.149 | 5.155 | 5.149 | 5.149 | 10,842 | +0.00(+0.00%) |
Mar 25, 2015 | 5.149 | 5.149 | 5.142 | 5.149 | 8,054 | +0.08(+1.65%) |
Mar 24, 2015 | 5.155 | 5.155 | 5.065 | 5.065 | 4,349 | -0.05(-1.01%) |
Mar 23, 2015 | 5.162 | 5.162 | 5.091 | 5.116 | 10,112 | +0.02(+0.38%) |
Mar 20, 2015 | 5.213 | 5.213 | 5.097 | 5.097 | 3,544 | -0.02(-0.38%) |
Mar 19, 2015 | 5.137 | 5.142 | 5.084 | 5.116 | 5,567 | -0.03(-0.50%) |
Mar 18, 2015 | 5.066 | 5.168 | 5.066 | 5.142 | 18,898 | +0.00(+0.00%) |
Mar 17, 2015 | 5.149 | 5.149 | 5.065 | 5.142 | 7,523 | +0.01(+0.13%) |
Mar 16, 2015 | 5.116 | 5.149 | 5.116 | 5.136 | 2,428 | +0.07(+1.40%) |
Mar 13, 2015 | 5.123 | 5.149 | 5.065 | 5.065 | 9,552 | -0.08(-1.50%) |
Mar 12, 2015 | 5.084 | 5.142 | 5.008 | 5.142 | 4,018 | +0.06(+1.14%) |
Mar 11, 2015 | 5.060 | 5.142 | 5.040 | 5.084 | 2,268 | -0.06(-1.13%) |
Mar 10, 2015 | 5.110 | 5.142 | 5.071 | 5.142 | 8,645 | +0.04(+0.88%) |
Mar 09, 2015 | 5.174 | 5.213 | 5.052 | 5.097 | 12,366 | -0.08(-1.49%) |
Mar 06, 2015 | 5.174 | 5.174 | 5.162 | 5.174 | 3,387 | +0.07(+1.39%) |
Mar 05, 2015 | 5.034 | 5.123 | 5.021 | 5.104 | 21,288 | +0.01(+0.25%) |
Mar 04, 2015 | 5.085 | 5.097 | 5.021 | 5.091 | 6,981 | +0.01(+0.25%) |
Mar 03, 2015 | 5.142 | 5.148 | 5.078 | 5.078 | 9,742 | -0.01(-0.25%) |
Mar 02, 2015 | 5.021 | 5.155 | 5.021 | 5.091 | 6,967 | +0.10(+1.91%) |
Feb 27, 2015 | 5.027 | 5.027 | 4.995 | 4.995 | 5,239 | -0.06(-1.26%) |
Feb 26, 2015 | 5.021 | 5.059 | 5.021 | 5.059 | 5,699 | -0.04(-0.87%) |
Feb 25, 2015 | 5.002 | 5.103 | 4.995 | 5.103 | 7,098 | +0.03(+0.51%) |
Feb 24, 2015 | 5.002 | 5.078 | 4.995 | 5.078 | 12,136 | +0.08(+1.52%) |
Feb 23, 2015 | 5.053 | 5.091 | 4.995 | 5.002 | 10,445 | -0.06(-1.13%) |
Feb 20, 2015 | 5.053 | 5.078 | 5.040 | 5.059 | 4,640 | +0.00(+0.05%) |
Feb 19, 2015 | 5.002 | 5.057 | 5.002 | 5.057 | 3,960 | +0.00(+0.08%) |
Feb 18, 2015 | 5.059 | 5.059 | 4.995 | 5.053 | 8,328 | +0.04(+0.89%) |
Feb 17, 2015 | 5.027 | 5.027 | 5.008 | 5.008 | 1,571 | -0.08(-1.63%) |
Feb 13, 2015 | 5.091 | 5.091 | 5.091 | 5.091 | 10,842 | +0.01(+0.13%) |
Feb 12, 2015 | 5.129 | 5.129 | 5.084 | 5.084 | 3,150 | +0.06(+1.14%) |
Feb 11, 2015 | 5.040 | 5.053 | 5.027 | 5.027 | 2,200 | -0.06(-1.25%) |
Feb 10, 2015 | 5.091 | 5.091 | 5.091 | 5.091 | 1,186 | -0.03(-0.62%) |
Feb 09, 2015 | 5.123 | 5.123 | 5.116 | 5.123 | 3,315 | +0.00(+0.00%) |
Feb 06, 2015 | 5.059 | 5.123 | 5.059 | 5.123 | 7,157 | +0.11(+2.16%) |
Feb 05, 2015 | 5.021 | 5.021 | 4.995 | 5.015 | 5,256 | +0.04(+0.90%) |
Feb 04, 2015 | 4.932 | 5.091 | 4.855 | 4.970 | 20,103 | -0.04(-0.89%) |
Feb 03, 2015 | 5.046 | 5.091 | 5.015 | 5.015 | 1,573 | +0.00(+0.00%) |
Feb 02, 2015 | 5.027 | 5.155 | 5.008 | 5.015 | 17,296 | -0.03(-0.63%) |
Jan 30, 2015 | 5.065 | 5.065 | 5.034 | 5.046 | 6,287 | -0.08(-1.49%) |
Jan 29, 2015 | 5.167 | 5.167 | 5.053 | 5.123 | 3,373 | -0.04(-0.86%) |
Jan 28, 2015 | 5.123 | 5.167 | 5.034 | 5.167 | 8,776 | +0.08(+1.50%) |
Jan 27, 2015 | 5.079 | 5.142 | 5.072 | 5.091 | 20,428 | +0.01(+0.13%) |
Jan 26, 2015 | 5.148 | 5.155 | 5.078 | 5.085 | 1,775 | -0.04(-0.72%) |
Jan 23, 2015 | 5.078 | 5.121 | 5.078 | 5.121 | 3,362 | -0.03(-0.52%) |
Jan 22, 2015 | 5.097 | 5.155 | 5.085 | 5.148 | 7,156 | +0.00(+0.00%) |
Jan 21, 2015 | 5.142 | 5.148 | 5.142 | 5.148 | 628 | +0.07(+1.38%) |
Jan 20, 2015 | 5.091 | 5.091 | 5.078 | 5.078 | 493 | -0.03(-0.65%) |
Jan 16, 2015 | 5.142 | 5.155 | 5.078 | 5.111 | 6,914 | +0.00(+0.02%) |
Jan 15, 2015 | 5.237 | 5.237 | 5.078 | 5.110 | 4,400 | +0.02(+0.37%) |
Jan 13, 2015 | 5.180 | 5.091 | 5.091 | 5.091 | 1 | -0.14(-2.68%) |
Jan 12, 2015 | 5.174 | 5.231 | 5.167 | 5.231 | 3,614 | +0.06(+1.22%) |
Jan 08, 2015 | 5.167 | 5.168 | 5.168 | 5.168 | 9 | +0.00(+0.01%) |
Jan 07, 2015 | 5.181 | 5.237 | 5.167 | 5.167 | 6,452 | -0.07(-1.34%) |
Jan 06, 2015 | 5.237 | 5.237 | 5.237 | 5.237 | 314 | +0.04(+0.84%) |