Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.070 | 5.083 | 5.051 | 5.083 | 23,804 | +0.04(+0.89%) |
Apr 29, 2015 | 5.083 | 5.134 | 5.038 | 5.038 | 32,405 | -0.02(-0.38%) |
Apr 28, 2015 | 5.025 | 5.083 | 5.025 | 5.057 | 14,408 | -0.01(-0.13%) |
Apr 27, 2015 | 5.083 | 5.083 | 5.057 | 5.063 | 6,063 | -0.02(-0.38%) |
Apr 24, 2015 | 5.050 | 5.083 | 5.050 | 5.083 | 6,217 | +0.03(+0.64%) |
Apr 23, 2015 | 5.051 | 5.051 | 5.051 | 5.051 | 349 | -0.00(-0.01%) |
Apr 21, 2015 | 5.083 | 5.051 | 5.051 | 5.051 | 29 | -0.03(-0.49%) |
Apr 20, 2015 | 5.083 | 5.083 | 5.025 | 5.076 | 3,941 | -0.01(-0.13%) |
Apr 17, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 180 | +0.02(+0.39%) |
Apr 16, 2015 | 5.021 | 5.063 | 5.021 | 5.063 | 645 | -0.02(-0.39%) |
Apr 15, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 11,551 | +0.05(+1.02%) |
Apr 14, 2015 | 5.083 | 5.083 | 5.025 | 5.031 | 3,206 | -0.05(-1.01%) |
Apr 13, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 355 | +0.02(+0.39%) |
Apr 10, 2015 | 5.083 | 5.083 | 5.018 | 5.063 | 11,762 | -0.02(-0.39%) |
Apr 09, 2015 | 5.070 | 5.083 | 5.063 | 5.083 | 4,791 | +0.00(+0.00%) |
Apr 08, 2015 | 5.063 | 5.083 | 5.063 | 5.082 | 1,928 | +0.01(+0.25%) |
Apr 07, 2015 | 5.070 | 5.081 | 5.070 | 5.070 | 1,381 | +0.00(+0.00%) |
Apr 06, 2015 | 5.083 | 5.083 | 5.070 | 5.070 | 4,061 | +0.00(+0.00%) |
Apr 02, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 932 | -0.01(-0.25%) |
Apr 01, 2015 | 5.139 | 5.139 | 5.076 | 5.083 | 4,844 | +0.00(+0.00%) |
Mar 31, 2015 | 5.089 | 5.089 | 5.081 | 5.083 | 11,240 | -0.00(-0.00%) |
Mar 30, 2015 | 5.141 | 5.141 | 5.076 | 5.083 | 11,961 | -0.06(-1.25%) |
Mar 27, 2015 | 5.153 | 5.153 | 5.141 | 5.147 | 4,864 | +0.00(+0.00%) |
Mar 26, 2015 | 5.147 | 5.153 | 5.147 | 5.147 | 10,845 | +0.00(+0.00%) |
Mar 25, 2015 | 5.147 | 5.147 | 5.141 | 5.147 | 8,057 | +0.08(+1.65%) |
Mar 24, 2015 | 5.153 | 5.153 | 5.063 | 5.063 | 4,350 | -0.05(-1.01%) |
Mar 23, 2015 | 5.160 | 5.160 | 5.089 | 5.115 | 10,115 | +0.02(+0.38%) |
Mar 20, 2015 | 5.211 | 5.211 | 5.096 | 5.096 | 3,545 | -0.02(-0.38%) |
Mar 19, 2015 | 5.136 | 5.141 | 5.083 | 5.115 | 5,569 | -0.03(-0.50%) |
Mar 18, 2015 | 5.064 | 5.166 | 5.064 | 5.141 | 18,905 | +0.00(+0.00%) |
Mar 17, 2015 | 5.147 | 5.147 | 5.063 | 5.141 | 7,525 | +0.01(+0.13%) |
Mar 16, 2015 | 5.115 | 5.147 | 5.115 | 5.134 | 2,429 | +0.07(+1.40%) |
Mar 13, 2015 | 5.121 | 5.147 | 5.063 | 5.063 | 9,555 | -0.08(-1.50%) |
Mar 12, 2015 | 5.083 | 5.141 | 5.006 | 5.141 | 4,019 | +0.06(+1.14%) |
Mar 11, 2015 | 5.059 | 5.141 | 5.038 | 5.083 | 2,269 | -0.06(-1.13%) |
Mar 10, 2015 | 5.108 | 5.141 | 5.070 | 5.141 | 8,648 | +0.04(+0.88%) |
Mar 09, 2015 | 5.173 | 5.211 | 5.050 | 5.096 | 12,370 | -0.08(-1.49%) |
Mar 06, 2015 | 5.173 | 5.173 | 5.160 | 5.173 | 3,388 | +0.07(+1.39%) |
Mar 05, 2015 | 5.032 | 5.121 | 5.019 | 5.102 | 21,295 | +0.01(+0.25%) |
Mar 04, 2015 | 5.083 | 5.096 | 5.019 | 5.089 | 6,984 | +0.01(+0.25%) |
Mar 03, 2015 | 5.140 | 5.146 | 5.077 | 5.077 | 9,746 | -0.01(-0.25%) |
Mar 02, 2015 | 5.019 | 5.153 | 5.019 | 5.089 | 6,970 | +0.10(+1.91%) |
Feb 27, 2015 | 5.026 | 5.026 | 4.994 | 4.994 | 5,240 | -0.06(-1.26%) |
Feb 26, 2015 | 5.019 | 5.057 | 5.019 | 5.057 | 5,701 | -0.04(-0.87%) |
Feb 25, 2015 | 5.000 | 5.102 | 4.994 | 5.102 | 7,100 | +0.03(+0.51%) |
Feb 24, 2015 | 5.000 | 5.077 | 4.994 | 5.076 | 12,140 | +0.08(+1.52%) |
Feb 23, 2015 | 5.051 | 5.089 | 4.994 | 5.000 | 10,448 | -0.06(-1.13%) |
Feb 20, 2015 | 5.051 | 5.077 | 5.038 | 5.057 | 4,641 | +0.00(+0.05%) |
Feb 19, 2015 | 5.000 | 5.055 | 5.000 | 5.055 | 3,961 | +0.00(+0.08%) |
Feb 18, 2015 | 5.057 | 5.057 | 4.994 | 5.051 | 8,331 | +0.04(+0.89%) |
Feb 17, 2015 | 5.026 | 5.026 | 5.007 | 5.007 | 1,571 | -0.08(-1.62%) |
Feb 13, 2015 | 5.089 | 5.089 | 5.089 | 5.089 | 10,846 | +0.01(+0.13%) |
Feb 12, 2015 | 5.127 | 5.127 | 5.083 | 5.083 | 3,151 | +0.06(+1.14%) |
Feb 11, 2015 | 5.038 | 5.051 | 5.026 | 5.026 | 2,200 | -0.06(-1.25%) |
Feb 10, 2015 | 5.089 | 5.089 | 5.089 | 5.089 | 1,186 | -0.03(-0.62%) |
Feb 09, 2015 | 5.121 | 5.121 | 5.115 | 5.121 | 3,316 | +0.00(+0.00%) |
Feb 06, 2015 | 5.057 | 5.121 | 5.057 | 5.121 | 7,160 | +0.11(+2.16%) |
Feb 05, 2015 | 5.019 | 5.019 | 4.994 | 5.013 | 5,258 | +0.04(+0.90%) |
Feb 04, 2015 | 4.930 | 5.089 | 4.854 | 4.968 | 20,109 | -0.04(-0.89%) |
Feb 03, 2015 | 5.045 | 5.089 | 5.013 | 5.013 | 1,573 | +0.00(+0.00%) |