Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.209 | 5.213 | 5.172 | 5.191 | 1,277,148 | -0.03(-0.52%) |
Apr 29, 2015 | 5.204 | 5.222 | 5.191 | 5.218 | 810,695 | -0.01(-0.26%) |
Apr 28, 2015 | 5.222 | 5.236 | 5.186 | 5.231 | 567,536 | +0.02(+0.35%) |
Apr 27, 2015 | 5.245 | 5.254 | 5.204 | 5.213 | 657,488 | -0.01(-0.26%) |
Apr 24, 2015 | 5.236 | 5.245 | 5.218 | 5.227 | 616,033 | +0.00(+0.09%) |
Apr 23, 2015 | 5.209 | 5.250 | 5.209 | 5.222 | 595,866 | +0.01(+0.26%) |
Apr 22, 2015 | 5.209 | 5.222 | 5.186 | 5.209 | 716,765 | +0.00(+0.00%) |
Apr 21, 2015 | 5.209 | 5.218 | 5.191 | 5.209 | 548,854 | +0.02(+0.39%) |
Apr 20, 2015 | 5.184 | 5.211 | 5.180 | 5.189 | 801,929 | +0.03(+0.53%) |
Apr 17, 2015 | 5.211 | 5.216 | 5.148 | 5.161 | 1,487,504 | -0.08(-1.55%) |
Apr 16, 2015 | 5.234 | 5.247 | 5.207 | 5.243 | 801,124 | +0.00(+0.00%) |
Apr 15, 2015 | 5.216 | 5.252 | 5.211 | 5.243 | 951,680 | +0.04(+0.78%) |
Apr 14, 2015 | 5.175 | 5.215 | 5.166 | 5.202 | 836,551 | +0.02(+0.35%) |
Apr 13, 2015 | 5.198 | 5.216 | 5.180 | 5.184 | 846,829 | +0.00(+0.00%) |
Apr 10, 2015 | 5.166 | 5.193 | 5.166 | 5.184 | 1,230,783 | +0.00(+0.00%) |
Apr 09, 2015 | 5.161 | 5.189 | 5.143 | 5.184 | 780,098 | +0.03(+0.61%) |
Apr 08, 2015 | 5.130 | 5.157 | 5.121 | 5.152 | 547,369 | +0.02(+0.44%) |
Apr 07, 2015 | 5.121 | 5.157 | 5.121 | 5.130 | 894,788 | -0.00(-0.09%) |
Apr 06, 2015 | 5.080 | 5.148 | 5.062 | 5.134 | 764,048 | +0.05(+0.89%) |
Apr 02, 2015 | 5.080 | 5.089 | 5.089 | 5.089 | 1,398,338 | -0.03(-0.53%) |
Apr 01, 2015 | 5.134 | 5.139 | 5.094 | 5.116 | 867,874 | -0.01(-0.26%) |
Mar 31, 2015 | 5.148 | 5.166 | 5.125 | 5.130 | 1,749,560 | -0.02(-0.35%) |
Mar 30, 2015 | 5.143 | 5.159 | 5.130 | 5.148 | 560,344 | +0.03(+0.62%) |
Mar 27, 2015 | 5.112 | 5.121 | 5.085 | 5.116 | 528,549 | +0.00(+0.09%) |
Mar 26, 2015 | 5.116 | 5.125 | 5.071 | 5.112 | 562,249 | -0.01(-0.26%) |
Mar 25, 2015 | 5.161 | 5.170 | 5.120 | 5.125 | 613,910 | -0.02(-0.35%) |
Mar 24, 2015 | 5.166 | 5.179 | 5.130 | 5.143 | 577,699 | -0.02(-0.44%) |
Mar 23, 2015 | 5.175 | 5.184 | 5.166 | 5.166 | 673,773 | -0.01(-0.17%) |
Mar 20, 2015 | 5.184 | 5.198 | 5.166 | 5.175 | 623,999 | +0.02(+0.39%) |
Mar 19, 2015 | 5.150 | 5.159 | 5.137 | 5.155 | 535,465 | -0.01(-0.17%) |
Mar 18, 2015 | 5.110 | 5.173 | 5.097 | 5.164 | 621,354 | +0.04(+0.88%) |
Mar 17, 2015 | 5.106 | 5.128 | 5.106 | 5.119 | 536,802 | -0.02(-0.35%) |
Mar 16, 2015 | 5.110 | 5.146 | 5.110 | 5.137 | 567,113 | +0.03(+0.53%) |
Mar 13, 2015 | 5.106 | 5.115 | 5.065 | 5.110 | 594,219 | +0.00(+0.00%) |
Mar 12, 2015 | 5.106 | 5.119 | 5.092 | 5.110 | 770,337 | +0.01(+0.18%) |
Mar 11, 2015 | 5.101 | 5.124 | 5.079 | 5.101 | 837,282 | +0.00(+0.00%) |
Mar 10, 2015 | 5.155 | 5.164 | 5.097 | 5.101 | 823,467 | -0.08(-1.47%) |
Mar 09, 2015 | 5.195 | 5.204 | 5.168 | 5.177 | 823,503 | -0.01(-0.26%) |
Mar 06, 2015 | 5.213 | 5.213 | 5.164 | 5.191 | 1,092,827 | -0.04(-0.77%) |
Mar 05, 2015 | 5.182 | 5.231 | 5.177 | 5.231 | 629,144 | +0.05(+0.95%) |
Mar 04, 2015 | 5.173 | 5.182 | 5.142 | 5.182 | 646,061 | +0.00(+0.00%) |
Mar 03, 2015 | 5.186 | 5.186 | 5.146 | 5.182 | 713,047 | -0.01(-0.17%) |
Mar 02, 2015 | 5.173 | 5.191 | 5.168 | 5.191 | 732,332 | +0.00(+0.09%) |
Feb 27, 2015 | 5.186 | 5.195 | 5.164 | 5.186 | 976,277 | +0.02(+0.35%) |
Feb 26, 2015 | 5.168 | 5.173 | 5.152 | 5.168 | 664,483 | +0.00(+0.00%) |
Feb 25, 2015 | 5.168 | 5.182 | 5.146 | 5.168 | 765,099 | -0.00(-0.09%) |
Feb 24, 2015 | 5.137 | 5.173 | 5.133 | 5.173 | 825,259 | +0.04(+0.87%) |
Feb 23, 2015 | 5.110 | 5.142 | 5.092 | 5.128 | 745,698 | +0.02(+0.35%) |
Feb 20, 2015 | 5.083 | 5.110 | 5.061 | 5.110 | 776,555 | +0.03(+0.62%) |
Feb 19, 2015 | 5.079 | 5.119 | 5.065 | 5.079 | 652,744 | -0.02(-0.44%) |
Feb 18, 2015 | 5.079 | 5.101 | 5.038 | 5.101 | 618,412 | +0.03(+0.57%) |
Feb 17, 2015 | 5.130 | 5.130 | 5.032 | 5.072 | 1,531,640 | -0.06(-1.13%) |
Feb 13, 2015 | 5.108 | 5.130 | 5.130 | 5.130 | 599,782 | +0.02(+0.44%) |
Feb 12, 2015 | 5.099 | 5.126 | 5.099 | 5.108 | 730,836 | +0.01(+0.17%) |
Feb 11, 2015 | 5.077 | 5.103 | 5.054 | 5.099 | 781,989 | +0.02(+0.35%) |
Feb 10, 2015 | 5.041 | 5.081 | 5.032 | 5.081 | 451,642 | +0.06(+1.24%) |
Feb 09, 2015 | 5.032 | 5.041 | 5.001 | 5.019 | 631,177 | -0.03(-0.62%) |
Feb 06, 2015 | 5.014 | 5.063 | 5.014 | 5.050 | 1,010,699 | +0.04(+0.80%) |
Feb 05, 2015 | 4.992 | 5.023 | 4.992 | 5.010 | 637,350 | +0.03(+0.63%) |
Feb 04, 2015 | 4.965 | 5.014 | 4.965 | 4.979 | 1,037,400 | -0.00(-0.09%) |
Feb 03, 2015 | 4.943 | 4.988 | 4.943 | 4.983 | 1,072,388 | +0.06(+1.18%) |