Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.430 | 5.446 | 5.357 | 5.369 | 884,835 | -0.05(-1.00%) |
Apr 29, 2015 | 5.326 | 5.438 | 5.307 | 5.423 | 859,801 | +0.09(+1.67%) |
Apr 28, 2015 | 5.314 | 5.345 | 5.303 | 5.334 | 753,674 | +0.02(+0.44%) |
Apr 27, 2015 | 5.399 | 5.430 | 5.268 | 5.311 | 872,042 | -0.08(-1.57%) |
Apr 24, 2015 | 5.419 | 5.492 | 5.349 | 5.396 | 889,951 | -0.03(-0.64%) |
Apr 23, 2015 | 5.407 | 5.465 | 5.384 | 5.430 | 698,528 | +0.02(+0.43%) |
Apr 22, 2015 | 5.345 | 5.407 | 5.330 | 5.407 | 779,832 | +0.07(+1.30%) |
Apr 21, 2015 | 5.376 | 5.407 | 5.314 | 5.338 | 508,378 | -0.03(-0.65%) |
Apr 20, 2015 | 5.369 | 5.407 | 5.353 | 5.372 | 589,794 | +0.02(+0.43%) |
Apr 17, 2015 | 5.357 | 5.396 | 5.282 | 5.349 | 716,914 | -0.04(-0.79%) |
Apr 16, 2015 | 5.299 | 5.403 | 5.278 | 5.392 | 758,418 | +0.09(+1.68%) |
Apr 15, 2015 | 5.326 | 5.342 | 5.284 | 5.303 | 781,603 | -0.02(-0.44%) |
Apr 14, 2015 | 5.318 | 5.342 | 5.295 | 5.326 | 635,982 | -0.00(-0.07%) |
Apr 13, 2015 | 5.330 | 5.342 | 5.299 | 5.330 | 902,271 | +0.02(+0.36%) |
Apr 10, 2015 | 5.268 | 5.334 | 5.253 | 5.311 | 585,087 | +0.05(+0.88%) |
Apr 09, 2015 | 5.284 | 5.291 | 5.214 | 5.264 | 864,596 | -0.01(-0.22%) |
Apr 08, 2015 | 5.338 | 5.347 | 5.268 | 5.276 | 691,905 | -0.06(-1.09%) |
Apr 07, 2015 | 5.342 | 5.384 | 5.322 | 5.334 | 818,488 | -0.05(-0.86%) |
Apr 06, 2015 | 5.338 | 5.380 | 5.291 | 5.380 | 1,253,768 | +0.12(+2.28%) |
Apr 02, 2015 | 5.253 | 5.260 | 5.260 | 5.260 | 686,382 | +0.01(+0.15%) |
Apr 01, 2015 | 5.199 | 5.257 | 5.172 | 5.253 | 645,914 | +0.05(+0.89%) |
Mar 31, 2015 | 5.245 | 5.278 | 5.164 | 5.206 | 3,232,316 | -0.06(-1.17%) |
Mar 30, 2015 | 5.268 | 5.303 | 5.237 | 5.268 | 1,075,925 | -0.00(-0.07%) |
Mar 27, 2015 | 5.264 | 5.299 | 5.251 | 5.272 | 949,618 | -0.01(-0.15%) |
Mar 26, 2015 | 5.303 | 5.361 | 5.253 | 5.280 | 1,679,320 | -0.03(-0.65%) |
Mar 25, 2015 | 5.276 | 5.318 | 5.257 | 5.314 | 2,410,632 | +0.05(+1.03%) |
Mar 24, 2015 | 5.191 | 5.284 | 5.175 | 5.260 | 8,165,663 | -0.12(-2.16%) |
Mar 23, 2015 | 5.399 | 5.423 | 5.349 | 5.376 | 642,426 | -0.02(-0.43%) |
Mar 20, 2015 | 5.299 | 5.434 | 5.272 | 5.399 | 1,466,852 | +0.13(+2.42%) |
Mar 19, 2015 | 5.260 | 5.280 | 5.150 | 5.272 | 1,204,673 | +0.01(+0.22%) |
Mar 18, 2015 | 5.195 | 5.284 | 5.172 | 5.260 | 1,001,551 | +0.06(+1.11%) |
Mar 17, 2015 | 5.388 | 5.443 | 5.121 | 5.202 | 2,490,596 | -0.19(-3.51%) |
Mar 16, 2015 | 5.407 | 5.484 | 5.384 | 5.392 | 1,044,751 | -0.01(-0.21%) |
Mar 13, 2015 | 5.396 | 5.418 | 5.353 | 5.403 | 482,818 | -0.02(-0.29%) |
Mar 12, 2015 | 5.450 | 5.496 | 5.403 | 5.419 | 575,730 | -0.01(-0.14%) |
Mar 11, 2015 | 5.430 | 5.473 | 5.372 | 5.426 | 814,568 | +0.01(+0.21%) |
Mar 10, 2015 | 5.450 | 5.532 | 5.380 | 5.415 | 1,029,304 | -0.08(-1.41%) |
Mar 09, 2015 | 5.530 | 5.530 | 5.443 | 5.492 | 1,006,657 | -0.03(-0.48%) |
Mar 06, 2015 | 5.503 | 5.541 | 5.473 | 5.519 | 1,121,386 | +0.02(+0.27%) |
Mar 05, 2015 | 5.545 | 5.617 | 5.451 | 5.503 | 1,063,913 | +0.04(+0.69%) |
Mar 04, 2015 | 5.447 | 5.469 | 5.473 | 5.466 | 1,123,190 | -0.01(-0.14%) |
Mar 03, 2015 | 5.696 | 5.723 | 5.333 | 5.473 | 3,611,803 | -0.39(-6.58%) |
Mar 02, 2015 | 5.878 | 5.938 | 5.829 | 5.859 | 645,664 | -0.02(-0.32%) |
Feb 27, 2015 | 5.874 | 5.904 | 5.844 | 5.878 | 790,703 | +0.02(+0.26%) |
Feb 26, 2015 | 5.863 | 5.885 | 5.840 | 5.863 | 277,832 | -0.02(-0.32%) |
Feb 25, 2015 | 5.855 | 5.912 | 5.795 | 5.881 | 430,987 | +0.06(+1.04%) |
Feb 24, 2015 | 5.904 | 5.931 | 5.783 | 5.821 | 609,671 | -0.07(-1.16%) |
Feb 23, 2015 | 5.859 | 5.908 | 5.813 | 5.889 | 512,114 | +0.03(+0.52%) |
Feb 20, 2015 | 5.791 | 5.859 | 5.768 | 5.859 | 364,684 | +0.07(+1.17%) |
Feb 19, 2015 | 5.878 | 5.878 | 5.764 | 5.791 | 605,533 | -0.09(-1.48%) |
Feb 18, 2015 | 5.893 | 5.908 | 5.821 | 5.878 | 421,000 | -0.02(-0.32%) |
Feb 17, 2015 | 5.859 | 5.908 | 5.847 | 5.897 | 520,451 | +0.04(+0.71%) |
Feb 13, 2015 | 5.870 | 5.855 | 5.855 | 5.855 | 422,236 | +0.02(+0.26%) |
Feb 12, 2015 | 5.791 | 5.878 | 5.768 | 5.840 | 478,195 | +0.07(+1.18%) |
Feb 11, 2015 | 5.851 | 5.851 | 5.764 | 5.772 | 423,474 | -0.07(-1.16%) |
Feb 10, 2015 | 5.866 | 5.878 | 5.825 | 5.840 | 419,617 | -0.02(-0.26%) |
Feb 09, 2015 | 5.821 | 5.878 | 5.787 | 5.855 | 533,615 | +0.03(+0.52%) |
Feb 06, 2015 | 5.757 | 5.832 | 5.719 | 5.825 | 509,194 | +0.09(+1.52%) |
Feb 05, 2015 | 5.745 | 5.776 | 5.681 | 5.738 | 660,167 | -0.01(-0.20%) |
Feb 04, 2015 | 5.870 | 5.889 | 5.727 | 5.749 | 728,246 | -0.11(-1.93%) |
Feb 03, 2015 | 5.708 | 5.885 | 5.681 | 5.863 | 1,115,248 | +0.17(+2.99%) |