Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.210 | 5.214 | 5.173 | 5.191 | 1,276,944 | -0.03(-0.52%) |
Apr 29, 2015 | 5.205 | 5.223 | 5.191 | 5.219 | 810,565 | -0.01(-0.26%) |
Apr 28, 2015 | 5.223 | 5.237 | 5.187 | 5.232 | 567,446 | +0.02(+0.35%) |
Apr 27, 2015 | 5.246 | 5.255 | 5.205 | 5.214 | 657,384 | -0.01(-0.26%) |
Apr 24, 2015 | 5.237 | 5.246 | 5.219 | 5.228 | 615,935 | +0.00(+0.09%) |
Apr 23, 2015 | 5.210 | 5.251 | 5.210 | 5.223 | 595,771 | +0.01(+0.26%) |
Apr 22, 2015 | 5.210 | 5.223 | 5.187 | 5.210 | 716,650 | +0.00(+0.00%) |
Apr 21, 2015 | 5.210 | 5.219 | 5.191 | 5.210 | 548,767 | +0.02(+0.39%) |
Apr 20, 2015 | 5.185 | 5.212 | 5.180 | 5.189 | 801,801 | +0.03(+0.53%) |
Apr 17, 2015 | 5.212 | 5.217 | 5.149 | 5.162 | 1,487,267 | -0.08(-1.55%) |
Apr 16, 2015 | 5.235 | 5.248 | 5.207 | 5.244 | 800,996 | +0.00(+0.00%) |
Apr 15, 2015 | 5.217 | 5.253 | 5.212 | 5.244 | 951,528 | +0.04(+0.78%) |
Apr 14, 2015 | 5.176 | 5.216 | 5.167 | 5.203 | 836,418 | +0.02(+0.35%) |
Apr 13, 2015 | 5.198 | 5.217 | 5.181 | 5.185 | 846,694 | +0.00(+0.00%) |
Apr 10, 2015 | 5.167 | 5.194 | 5.167 | 5.185 | 1,230,587 | +0.00(+0.00%) |
Apr 09, 2015 | 5.162 | 5.189 | 5.144 | 5.185 | 779,973 | +0.03(+0.61%) |
Apr 08, 2015 | 5.131 | 5.158 | 5.122 | 5.153 | 547,282 | +0.02(+0.44%) |
Apr 07, 2015 | 5.122 | 5.158 | 5.122 | 5.131 | 894,645 | -0.00(-0.09%) |
Apr 06, 2015 | 5.081 | 5.149 | 5.063 | 5.135 | 763,926 | +0.05(+0.89%) |
Apr 02, 2015 | 5.081 | 5.090 | 5.090 | 5.090 | 1,398,115 | -0.03(-0.53%) |
Apr 01, 2015 | 5.135 | 5.140 | 5.094 | 5.117 | 867,736 | -0.01(-0.26%) |
Mar 31, 2015 | 5.149 | 5.167 | 5.126 | 5.131 | 1,749,281 | -0.02(-0.35%) |
Mar 30, 2015 | 5.144 | 5.160 | 5.131 | 5.149 | 560,255 | +0.03(+0.62%) |
Mar 27, 2015 | 5.113 | 5.122 | 5.085 | 5.117 | 528,465 | +0.00(+0.09%) |
Mar 26, 2015 | 5.117 | 5.126 | 5.072 | 5.113 | 562,159 | -0.01(-0.26%) |
Mar 25, 2015 | 5.162 | 5.171 | 5.121 | 5.126 | 613,812 | -0.02(-0.35%) |
Mar 24, 2015 | 5.167 | 5.180 | 5.131 | 5.144 | 577,607 | -0.02(-0.44%) |
Mar 23, 2015 | 5.176 | 5.185 | 5.167 | 5.167 | 673,666 | -0.01(-0.17%) |
Mar 20, 2015 | 5.185 | 5.198 | 5.167 | 5.176 | 623,900 | +0.02(+0.39%) |
Mar 19, 2015 | 5.151 | 5.160 | 5.138 | 5.156 | 535,380 | -0.01(-0.17%) |
Mar 18, 2015 | 5.111 | 5.174 | 5.097 | 5.165 | 621,255 | +0.04(+0.88%) |
Mar 17, 2015 | 5.106 | 5.129 | 5.106 | 5.120 | 536,717 | -0.02(-0.35%) |
Mar 16, 2015 | 5.111 | 5.147 | 5.111 | 5.138 | 567,023 | +0.03(+0.53%) |
Mar 13, 2015 | 5.106 | 5.115 | 5.066 | 5.111 | 594,124 | +0.00(+0.00%) |
Mar 12, 2015 | 5.106 | 5.119 | 5.093 | 5.111 | 770,214 | +0.01(+0.18%) |
Mar 11, 2015 | 5.102 | 5.124 | 5.080 | 5.102 | 837,149 | +0.00(+0.00%) |
Mar 10, 2015 | 5.156 | 5.165 | 5.097 | 5.102 | 823,336 | -0.08(-1.47%) |
Mar 09, 2015 | 5.196 | 5.205 | 5.169 | 5.178 | 823,372 | -0.01(-0.26%) |
Mar 06, 2015 | 5.214 | 5.214 | 5.165 | 5.192 | 1,092,653 | -0.04(-0.77%) |
Mar 05, 2015 | 5.183 | 5.232 | 5.178 | 5.232 | 629,044 | +0.05(+0.95%) |
Mar 04, 2015 | 5.174 | 5.183 | 5.142 | 5.183 | 645,958 | +0.00(+0.00%) |
Mar 03, 2015 | 5.187 | 5.187 | 5.147 | 5.183 | 712,933 | -0.01(-0.17%) |
Mar 02, 2015 | 5.174 | 5.192 | 5.169 | 5.192 | 732,215 | +0.00(+0.09%) |
Feb 27, 2015 | 5.187 | 5.196 | 5.165 | 5.187 | 976,122 | +0.02(+0.35%) |
Feb 26, 2015 | 5.169 | 5.174 | 5.153 | 5.169 | 664,378 | +0.00(+0.00%) |
Feb 25, 2015 | 5.169 | 5.183 | 5.147 | 5.169 | 764,977 | -0.00(-0.09%) |
Feb 24, 2015 | 5.138 | 5.174 | 5.133 | 5.174 | 825,128 | +0.04(+0.88%) |
Feb 23, 2015 | 5.111 | 5.142 | 5.093 | 5.129 | 745,580 | +0.02(+0.35%) |
Feb 20, 2015 | 5.084 | 5.111 | 5.062 | 5.111 | 776,432 | +0.03(+0.62%) |
Feb 19, 2015 | 5.080 | 5.120 | 5.065 | 5.080 | 652,640 | -0.02(-0.44%) |
Feb 18, 2015 | 5.080 | 5.102 | 5.039 | 5.102 | 618,313 | +0.03(+0.57%) |
Feb 17, 2015 | 5.131 | 5.131 | 5.033 | 5.073 | 1,531,396 | -0.06(-1.13%) |
Feb 13, 2015 | 5.109 | 5.131 | 5.131 | 5.131 | 599,686 | +0.02(+0.44%) |
Feb 12, 2015 | 5.100 | 5.127 | 5.100 | 5.109 | 730,719 | +0.01(+0.17%) |
Feb 11, 2015 | 5.078 | 5.104 | 5.055 | 5.100 | 781,864 | +0.02(+0.35%) |
Feb 10, 2015 | 5.042 | 5.082 | 5.033 | 5.082 | 451,570 | +0.06(+1.24%) |
Feb 09, 2015 | 5.033 | 5.042 | 5.002 | 5.020 | 631,076 | -0.03(-0.62%) |
Feb 06, 2015 | 5.015 | 5.064 | 5.015 | 5.051 | 1,010,538 | +0.04(+0.80%) |
Feb 05, 2015 | 4.993 | 5.024 | 4.993 | 5.011 | 637,248 | +0.03(+0.63%) |
Feb 04, 2015 | 4.966 | 5.015 | 4.966 | 4.980 | 1,037,235 | -0.00(-0.09%) |
Feb 03, 2015 | 4.944 | 4.988 | 4.944 | 4.984 | 1,072,217 | +0.06(+1.18%) |