Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.934 | 4.955 | 4.934 | 4.955 | 309,044 | +0.02(+0.33%) |
Apr 29, 2015 | 4.950 | 4.955 | 4.939 | 4.939 | 356,685 | -0.04(-0.75%) |
Apr 28, 2015 | 4.950 | 4.982 | 4.950 | 4.977 | 343,952 | +0.03(+0.54%) |
Apr 27, 2015 | 4.966 | 4.982 | 4.950 | 4.950 | 312,960 | -0.03(-0.54%) |
Apr 24, 2015 | 4.944 | 4.977 | 4.934 | 4.977 | 441,045 | +0.05(+0.98%) |
Apr 23, 2015 | 4.928 | 4.944 | 4.928 | 4.928 | 318,633 | -0.01(-0.22%) |
Apr 22, 2015 | 4.939 | 4.939 | 4.923 | 4.939 | 279,546 | +0.00(+0.00%) |
Apr 21, 2015 | 4.939 | 4.939 | 4.923 | 4.939 | 302,565 | +0.01(+0.11%) |
Apr 20, 2015 | 4.928 | 4.939 | 4.928 | 4.934 | 246,175 | +0.01(+0.11%) |
Apr 17, 2015 | 4.912 | 4.928 | 4.907 | 4.928 | 365,006 | +0.01(+0.22%) |
Apr 16, 2015 | 4.928 | 4.944 | 4.918 | 4.918 | 340,987 | -0.02(-0.33%) |
Apr 15, 2015 | 4.928 | 4.944 | 4.918 | 4.934 | 352,942 | +0.02(+0.33%) |
Apr 14, 2015 | 4.939 | 4.944 | 4.918 | 4.918 | 386,263 | -0.02(-0.43%) |
Apr 13, 2015 | 4.961 | 4.971 | 4.934 | 4.939 | 312,852 | -0.01(-0.24%) |
Apr 10, 2015 | 4.940 | 4.951 | 4.935 | 4.951 | 287,727 | +0.00(+0.00%) |
Apr 09, 2015 | 4.930 | 4.951 | 4.924 | 4.951 | 381,091 | +0.03(+0.65%) |
Apr 08, 2015 | 4.903 | 4.919 | 4.898 | 4.919 | 275,153 | +0.01(+0.22%) |
Apr 07, 2015 | 4.887 | 4.914 | 4.887 | 4.908 | 249,112 | +0.02(+0.33%) |
Apr 06, 2015 | 4.882 | 4.898 | 4.876 | 4.892 | 412,680 | -0.01(-0.11%) |
Apr 02, 2015 | 4.903 | 4.898 | 4.898 | 4.898 | 294,726 | -0.01(-0.11%) |
Apr 01, 2015 | 4.887 | 4.903 | 4.882 | 4.903 | 302,963 | +0.03(+0.55%) |
Mar 31, 2015 | 4.903 | 4.914 | 4.855 | 4.876 | 911,369 | -0.05(-0.97%) |
Mar 30, 2015 | 4.919 | 4.924 | 4.898 | 4.924 | 382,685 | +0.01(+0.11%) |
Mar 27, 2015 | 4.887 | 4.924 | 4.882 | 4.919 | 301,182 | +0.03(+0.54%) |
Mar 26, 2015 | 4.892 | 4.914 | 4.871 | 4.892 | 415,419 | -0.02(-0.43%) |
Mar 25, 2015 | 4.892 | 4.919 | 4.882 | 4.914 | 305,192 | +0.02(+0.33%) |
Mar 24, 2015 | 4.919 | 4.919 | 4.887 | 4.898 | 276,039 | -0.02(-0.43%) |
Mar 23, 2015 | 4.908 | 4.924 | 4.903 | 4.919 | 316,600 | +0.01(+0.11%) |
Mar 20, 2015 | 4.914 | 4.924 | 4.903 | 4.914 | 362,436 | +0.01(+0.11%) |
Mar 19, 2015 | 4.898 | 4.908 | 4.871 | 4.908 | 283,681 | +0.01(+0.22%) |
Mar 18, 2015 | 4.844 | 4.903 | 4.807 | 4.898 | 531,895 | +0.05(+0.99%) |
Mar 17, 2015 | 4.892 | 4.898 | 4.839 | 4.850 | 577,667 | -0.05(-0.98%) |
Mar 16, 2015 | 4.882 | 4.903 | 4.850 | 4.898 | 826,007 | +0.02(+0.33%) |
Mar 13, 2015 | 4.908 | 4.914 | 4.876 | 4.882 | 269,955 | -0.04(-0.76%) |
Mar 12, 2015 | 4.908 | 4.924 | 4.898 | 4.919 | 254,293 | +0.02(+0.33%) |
Mar 11, 2015 | 4.871 | 4.903 | 4.871 | 4.903 | 267,960 | +0.03(+0.63%) |
Mar 10, 2015 | 4.851 | 4.872 | 4.846 | 4.872 | 470,403 | +0.02(+0.44%) |
Mar 09, 2015 | 4.862 | 4.883 | 4.851 | 4.851 | 355,803 | -0.02(-0.33%) |
Mar 06, 2015 | 4.920 | 4.930 | 4.840 | 4.867 | 354,956 | -0.05(-1.08%) |
Mar 05, 2015 | 4.941 | 4.959 | 4.920 | 4.920 | 310,238 | -0.03(-0.64%) |
Mar 04, 2015 | 4.951 | 4.973 | 4.933 | 4.951 | 258,399 | -0.02(-0.43%) |
Mar 03, 2015 | 4.930 | 4.973 | 4.920 | 4.973 | 433,027 | +0.04(+0.86%) |
Mar 02, 2015 | 4.914 | 4.930 | 4.904 | 4.930 | 466,459 | +0.03(+0.54%) |
Feb 27, 2015 | 4.877 | 4.904 | 4.877 | 4.904 | 343,531 | +0.03(+0.54%) |
Feb 26, 2015 | 4.877 | 4.888 | 4.867 | 4.877 | 341,381 | -0.02(-0.32%) |
Feb 25, 2015 | 4.856 | 4.893 | 4.856 | 4.893 | 317,680 | +0.04(+0.87%) |
Feb 24, 2015 | 4.856 | 4.867 | 4.840 | 4.851 | 422,035 | -0.01(-0.11%) |
Feb 23, 2015 | 4.835 | 4.867 | 4.835 | 4.856 | 380,776 | +0.02(+0.44%) |
Feb 20, 2015 | 4.825 | 4.851 | 4.825 | 4.835 | 528,551 | +0.01(+0.22%) |
Feb 19, 2015 | 4.814 | 4.846 | 4.814 | 4.825 | 207,591 | -0.02(-0.33%) |
Feb 18, 2015 | 4.803 | 4.862 | 4.777 | 4.840 | 490,998 | +0.02(+0.44%) |
Feb 17, 2015 | 4.899 | 4.904 | 4.809 | 4.819 | 591,046 | -0.08(-1.62%) |
Feb 13, 2015 | 4.877 | 4.899 | 4.899 | 4.899 | 309,637 | +0.02(+0.33%) |
Feb 12, 2015 | 4.867 | 4.893 | 4.867 | 4.883 | 303,507 | +0.01(+0.22%) |
Feb 11, 2015 | 4.909 | 4.925 | 4.867 | 4.872 | 550,814 | -0.02(-0.45%) |
Feb 10, 2015 | 4.900 | 4.915 | 4.879 | 4.894 | 345,152 | -0.03(-0.53%) |
Feb 09, 2015 | 4.910 | 4.921 | 4.889 | 4.921 | 337,332 | +0.03(+0.54%) |
Feb 06, 2015 | 4.936 | 4.963 | 4.858 | 4.894 | 1,157,835 | -0.06(-1.17%) |
Feb 05, 2015 | 4.952 | 4.955 | 4.936 | 4.952 | 375,098 | +0.01(+0.21%) |
Feb 04, 2015 | 4.931 | 4.942 | 4.921 | 4.942 | 359,584 | +0.01(+0.21%) |
Feb 03, 2015 | 4.963 | 4.985 | 4.931 | 4.931 | 756,032 | -0.01(-0.21%) |