Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.932 | 4.954 | 4.932 | 4.954 | 309,135 | +0.02(+0.33%) |
Apr 29, 2015 | 4.948 | 4.954 | 4.938 | 4.938 | 356,790 | -0.04(-0.75%) |
Apr 28, 2015 | 4.948 | 4.981 | 4.948 | 4.975 | 344,053 | +0.03(+0.54%) |
Apr 27, 2015 | 4.964 | 4.981 | 4.948 | 4.948 | 313,053 | -0.03(-0.54%) |
Apr 24, 2015 | 4.943 | 4.975 | 4.932 | 4.975 | 441,176 | +0.05(+0.98%) |
Apr 23, 2015 | 4.927 | 4.943 | 4.927 | 4.927 | 318,728 | -0.01(-0.22%) |
Apr 22, 2015 | 4.938 | 4.938 | 4.922 | 4.938 | 279,629 | +0.00(+0.00%) |
Apr 21, 2015 | 4.938 | 4.938 | 4.922 | 4.938 | 302,654 | +0.01(+0.11%) |
Apr 20, 2015 | 4.927 | 4.938 | 4.927 | 4.932 | 246,248 | +0.01(+0.11%) |
Apr 17, 2015 | 4.911 | 4.927 | 4.906 | 4.927 | 365,114 | +0.01(+0.22%) |
Apr 16, 2015 | 4.927 | 4.943 | 4.916 | 4.916 | 341,088 | -0.02(-0.33%) |
Apr 15, 2015 | 4.927 | 4.943 | 4.916 | 4.932 | 353,046 | +0.02(+0.33%) |
Apr 14, 2015 | 4.938 | 4.943 | 4.916 | 4.916 | 386,377 | -0.02(-0.43%) |
Apr 13, 2015 | 4.959 | 4.970 | 4.932 | 4.938 | 312,945 | -0.01(-0.24%) |
Apr 10, 2015 | 4.939 | 4.949 | 4.934 | 4.949 | 287,812 | +0.00(+0.00%) |
Apr 09, 2015 | 4.928 | 4.949 | 4.923 | 4.949 | 381,203 | +0.03(+0.65%) |
Apr 08, 2015 | 4.902 | 4.918 | 4.896 | 4.918 | 275,234 | +0.01(+0.22%) |
Apr 07, 2015 | 4.886 | 4.912 | 4.886 | 4.907 | 249,185 | +0.02(+0.33%) |
Apr 06, 2015 | 4.880 | 4.896 | 4.875 | 4.891 | 412,802 | -0.01(-0.11%) |
Apr 02, 2015 | 4.902 | 4.896 | 4.896 | 4.896 | 294,813 | -0.01(-0.11%) |
Apr 01, 2015 | 4.886 | 4.902 | 4.880 | 4.902 | 303,052 | +0.03(+0.55%) |
Mar 31, 2015 | 4.902 | 4.912 | 4.854 | 4.875 | 911,638 | -0.05(-0.97%) |
Mar 30, 2015 | 4.918 | 4.923 | 4.896 | 4.923 | 382,798 | +0.01(+0.11%) |
Mar 27, 2015 | 4.886 | 4.923 | 4.880 | 4.918 | 301,271 | +0.03(+0.54%) |
Mar 26, 2015 | 4.891 | 4.912 | 4.870 | 4.891 | 415,542 | -0.02(-0.43%) |
Mar 25, 2015 | 4.891 | 4.918 | 4.880 | 4.912 | 305,283 | +0.02(+0.33%) |
Mar 24, 2015 | 4.918 | 4.918 | 4.886 | 4.896 | 276,121 | -0.02(-0.43%) |
Mar 23, 2015 | 4.907 | 4.923 | 4.902 | 4.918 | 316,694 | +0.01(+0.11%) |
Mar 20, 2015 | 4.912 | 4.923 | 4.902 | 4.912 | 362,543 | +0.01(+0.11%) |
Mar 19, 2015 | 4.896 | 4.907 | 4.870 | 4.907 | 283,764 | +0.01(+0.22%) |
Mar 18, 2015 | 4.843 | 4.902 | 4.806 | 4.896 | 532,052 | +0.05(+0.99%) |
Mar 17, 2015 | 4.891 | 4.896 | 4.838 | 4.848 | 577,838 | -0.05(-0.98%) |
Mar 16, 2015 | 4.880 | 4.902 | 4.848 | 4.896 | 826,251 | +0.02(+0.33%) |
Mar 13, 2015 | 4.907 | 4.912 | 4.875 | 4.880 | 270,035 | -0.04(-0.76%) |
Mar 12, 2015 | 4.907 | 4.923 | 4.896 | 4.918 | 254,368 | +0.02(+0.33%) |
Mar 11, 2015 | 4.870 | 4.902 | 4.870 | 4.902 | 268,039 | +0.03(+0.63%) |
Mar 10, 2015 | 4.850 | 4.871 | 4.844 | 4.871 | 470,542 | +0.02(+0.44%) |
Mar 09, 2015 | 4.860 | 4.881 | 4.850 | 4.850 | 355,908 | -0.02(-0.33%) |
Mar 06, 2015 | 4.918 | 4.929 | 4.839 | 4.865 | 355,061 | -0.05(-1.08%) |
Mar 05, 2015 | 4.939 | 4.957 | 4.918 | 4.918 | 310,330 | -0.03(-0.64%) |
Mar 04, 2015 | 4.950 | 4.971 | 4.932 | 4.950 | 258,476 | -0.02(-0.43%) |
Mar 03, 2015 | 4.929 | 4.971 | 4.918 | 4.971 | 433,155 | +0.04(+0.86%) |
Mar 02, 2015 | 4.913 | 4.929 | 4.902 | 4.929 | 466,597 | +0.03(+0.54%) |
Feb 27, 2015 | 4.876 | 4.902 | 4.876 | 4.902 | 343,632 | +0.03(+0.54%) |
Feb 26, 2015 | 4.876 | 4.887 | 4.865 | 4.876 | 341,482 | -0.02(-0.32%) |
Feb 25, 2015 | 4.855 | 4.892 | 4.855 | 4.892 | 317,774 | +0.04(+0.87%) |
Feb 24, 2015 | 4.855 | 4.865 | 4.839 | 4.850 | 422,159 | -0.01(-0.11%) |
Feb 23, 2015 | 4.834 | 4.865 | 4.834 | 4.855 | 380,889 | +0.02(+0.44%) |
Feb 20, 2015 | 4.823 | 4.850 | 4.823 | 4.834 | 528,708 | +0.01(+0.22%) |
Feb 19, 2015 | 4.813 | 4.844 | 4.813 | 4.823 | 207,652 | -0.02(-0.33%) |
Feb 18, 2015 | 4.802 | 4.860 | 4.776 | 4.839 | 491,143 | +0.02(+0.44%) |
Feb 17, 2015 | 4.897 | 4.902 | 4.807 | 4.818 | 591,221 | -0.08(-1.62%) |
Feb 13, 2015 | 4.876 | 4.897 | 4.897 | 4.897 | 309,728 | +0.02(+0.33%) |
Feb 12, 2015 | 4.865 | 4.892 | 4.865 | 4.881 | 303,596 | +0.01(+0.22%) |
Feb 11, 2015 | 4.908 | 4.924 | 4.865 | 4.871 | 550,977 | -0.02(-0.45%) |
Feb 10, 2015 | 4.898 | 4.914 | 4.877 | 4.893 | 345,254 | -0.03(-0.53%) |
Feb 09, 2015 | 4.909 | 4.919 | 4.888 | 4.919 | 337,431 | +0.03(+0.54%) |
Feb 06, 2015 | 4.935 | 4.961 | 4.856 | 4.893 | 1,158,177 | -0.06(-1.17%) |
Feb 05, 2015 | 4.951 | 4.953 | 4.935 | 4.951 | 375,209 | +0.01(+0.21%) |
Feb 04, 2015 | 4.930 | 4.940 | 4.919 | 4.940 | 359,690 | +0.01(+0.21%) |
Feb 03, 2015 | 4.961 | 4.983 | 4.930 | 4.930 | 756,255 | -0.01(-0.21%) |