Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.360 | 5.394 | 5.350 | 5.357 | 34,612,740 | -0.00(-0.05%) |
May 28, 2015 | 5.287 | 5.378 | 5.287 | 5.360 | 33,836,928 | +0.07(+1.37%) |
May 27, 2015 | 5.052 | 5.310 | 5.035 | 5.287 | 44,646,288 | +0.27(+5.35%) |
May 26, 2015 | 5.026 | 5.060 | 4.981 | 5.018 | 26,822,242 | -0.03(-0.62%) |
May 22, 2015 | 5.069 | 5.050 | 5.050 | 5.050 | 21,954,222 | -0.01(-0.14%) |
May 21, 2015 | 5.096 | 5.118 | 5.052 | 5.057 | 24,752,614 | -0.04(-0.71%) |
May 20, 2015 | 5.096 | 5.156 | 5.089 | 5.093 | 20,325,600 | +0.00(+0.00%) |
May 19, 2015 | 5.132 | 5.149 | 5.084 | 5.093 | 26,210,660 | -0.03(-0.63%) |
May 18, 2015 | 5.121 | 5.157 | 5.097 | 5.126 | 33,714,136 | -0.01(-0.14%) |
May 15, 2015 | 5.152 | 5.176 | 5.101 | 5.133 | 22,390,706 | +0.00(+0.05%) |
May 14, 2015 | 5.063 | 5.157 | 5.051 | 5.130 | 30,402,490 | +0.08(+1.62%) |
May 13, 2015 | 5.056 | 5.094 | 5.000 | 5.048 | 32,007,650 | +0.03(+0.58%) |
May 12, 2015 | 4.935 | 5.060 | 4.933 | 5.020 | 40,335,972 | +0.05(+0.97%) |
May 11, 2015 | 4.950 | 5.022 | 4.911 | 4.971 | 56,451,488 | -0.05(-0.94%) |
May 08, 2015 | 5.063 | 5.263 | 4.938 | 5.018 | 118,948,768 | -0.40(-7.40%) |
May 07, 2015 | 5.304 | 5.436 | 5.287 | 5.420 | 55,433,680 | +0.09(+1.76%) |
May 06, 2015 | 5.338 | 5.383 | 5.256 | 5.326 | 32,830,202 | +0.02(+0.32%) |
May 05, 2015 | 5.429 | 5.436 | 5.285 | 5.309 | 30,389,750 | -0.14(-2.57%) |
May 04, 2015 | 5.477 | 5.514 | 5.432 | 5.448 | 20,823,766 | -0.03(-0.62%) |
May 01, 2015 | 5.393 | 5.499 | 5.369 | 5.482 | 26,659,044 | +0.13(+2.50%) |
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.348 | 22,703,866 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.335 | 20,246,508 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.394 | 5.289 | 5.375 | 24,326,532 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,775,846 | +0.04(+0.77%) |
Apr 24, 2015 | 5.352 | 5.354 | 5.248 | 5.309 | 24,998,242 | -0.05(-0.85%) |
Apr 23, 2015 | 5.277 | 5.405 | 5.217 | 5.354 | 26,909,210 | -0.02(-0.40%) |
Apr 22, 2015 | 5.347 | 5.383 | 5.265 | 5.376 | 21,518,678 | +0.06(+1.16%) |
Apr 21, 2015 | 5.388 | 5.388 | 5.289 | 5.315 | 23,908,476 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.407 | 5.314 | 5.323 | 24,029,718 | -0.03(-0.50%) |
Apr 17, 2015 | 5.306 | 5.403 | 5.304 | 5.350 | 30,463,292 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,109,740 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.489 | 5.376 | 5.453 | 25,267,866 | +0.07(+1.21%) |
Apr 14, 2015 | 5.412 | 5.434 | 5.336 | 5.388 | 22,848,980 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,557,674 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,841,776 | +0.06(+1.04%) |
Apr 09, 2015 | 5.265 | 5.446 | 5.263 | 5.428 | 39,364,228 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.306 | 38,015,372 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.323 | 5.193 | 5.268 | 42,946,504 | +0.05(+0.90%) |
Apr 06, 2015 | 5.053 | 5.239 | 5.000 | 5.221 | 53,518,164 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,940,174 | +0.01(+0.24%) |
Apr 01, 2015 | 5.063 | 5.080 | 4.976 | 5.063 | 34,315,572 | +0.02(+0.41%) |
Mar 31, 2015 | 5.159 | 5.164 | 5.039 | 5.042 | 37,049,120 | -0.13(-2.54%) |
Mar 30, 2015 | 5.176 | 5.200 | 5.109 | 5.174 | 26,273,408 | +0.02(+0.42%) |
Mar 27, 2015 | 5.082 | 5.171 | 5.000 | 5.152 | 33,020,540 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.940 | 5.052 | 32,360,080 | -0.02(-0.36%) |
Mar 25, 2015 | 5.395 | 5.395 | 5.053 | 5.070 | 56,278,384 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.494 | 5.374 | 5.398 | 34,284,872 | -0.07(-1.36%) |
Mar 23, 2015 | 5.487 | 5.559 | 5.470 | 5.473 | 44,196,452 | -0.18(-3.24%) |
Mar 20, 2015 | 5.641 | 5.688 | 5.588 | 5.656 | 47,938,912 | +0.06(+1.10%) |
Mar 19, 2015 | 5.530 | 5.615 | 5.489 | 5.594 | 32,239,164 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.511 | 42,934,116 | -0.09(-1.63%) |
Mar 17, 2015 | 5.523 | 5.605 | 5.485 | 5.603 | 31,117,220 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.569 | 5.477 | 5.535 | 24,582,400 | +0.07(+1.19%) |
Mar 13, 2015 | 5.436 | 5.485 | 5.362 | 5.470 | 37,274,228 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.501 | 5.364 | 5.463 | 42,220,064 | -0.05(-0.92%) |
Mar 11, 2015 | 5.542 | 5.615 | 5.498 | 5.514 | 27,193,454 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.578 | 5.463 | 5.541 | 54,695,392 | +0.09(+1.70%) |
Mar 09, 2015 | 5.436 | 5.489 | 5.424 | 5.448 | 23,071,580 | +0.01(+0.27%) |
Mar 06, 2015 | 5.477 | 5.504 | 5.428 | 5.434 | 26,703,122 | -0.07(-1.36%) |
Mar 05, 2015 | 5.405 | 5.518 | 5.391 | 5.509 | 33,515,242 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.417 | 5.304 | 5.405 | 23,533,260 | +0.06(+1.13%) |
Mar 03, 2015 | 5.405 | 5.432 | 5.345 | 5.345 | 16,635,021 | -0.10(-1.84%) |