Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.248 | 5.252 | 5.211 | 5.229 | 1,267,678 | -0.03(-0.52%) |
Apr 29, 2015 | 5.243 | 5.261 | 5.229 | 5.257 | 804,683 | -0.01(-0.26%) |
Apr 28, 2015 | 5.261 | 5.275 | 5.225 | 5.271 | 563,328 | +0.02(+0.35%) |
Apr 27, 2015 | 5.284 | 5.294 | 5.243 | 5.252 | 652,613 | -0.01(-0.26%) |
Apr 24, 2015 | 5.275 | 5.284 | 5.257 | 5.266 | 611,465 | +0.00(+0.09%) |
Apr 23, 2015 | 5.248 | 5.289 | 5.248 | 5.261 | 591,448 | +0.01(+0.26%) |
Apr 22, 2015 | 5.248 | 5.261 | 5.225 | 5.248 | 711,450 | +0.00(+0.00%) |
Apr 21, 2015 | 5.248 | 5.257 | 5.229 | 5.248 | 544,784 | +0.02(+0.39%) |
Apr 20, 2015 | 5.223 | 5.250 | 5.218 | 5.227 | 795,983 | +0.03(+0.53%) |
Apr 17, 2015 | 5.250 | 5.255 | 5.186 | 5.200 | 1,476,475 | -0.08(-1.55%) |
Apr 16, 2015 | 5.273 | 5.287 | 5.246 | 5.282 | 795,183 | +0.00(+0.00%) |
Apr 15, 2015 | 5.255 | 5.291 | 5.250 | 5.282 | 944,623 | +0.04(+0.78%) |
Apr 14, 2015 | 5.214 | 5.254 | 5.205 | 5.241 | 830,348 | +0.02(+0.35%) |
Apr 13, 2015 | 5.236 | 5.255 | 5.219 | 5.223 | 840,549 | +0.00(+0.00%) |
Apr 10, 2015 | 5.205 | 5.232 | 5.205 | 5.223 | 1,221,657 | +0.00(+0.00%) |
Apr 09, 2015 | 5.200 | 5.227 | 5.182 | 5.223 | 774,313 | +0.03(+0.61%) |
Apr 08, 2015 | 5.168 | 5.195 | 5.159 | 5.191 | 543,311 | +0.02(+0.44%) |
Apr 07, 2015 | 5.159 | 5.195 | 5.159 | 5.168 | 888,153 | -0.00(-0.09%) |
Apr 06, 2015 | 5.118 | 5.186 | 5.100 | 5.173 | 758,382 | +0.05(+0.89%) |
Apr 02, 2015 | 5.118 | 5.127 | 5.127 | 5.127 | 1,387,969 | -0.03(-0.53%) |
Apr 01, 2015 | 5.173 | 5.177 | 5.132 | 5.154 | 861,439 | -0.01(-0.26%) |
Mar 31, 2015 | 5.186 | 5.205 | 5.164 | 5.168 | 1,736,587 | -0.02(-0.35%) |
Mar 30, 2015 | 5.182 | 5.198 | 5.168 | 5.186 | 556,189 | +0.03(+0.62%) |
Mar 27, 2015 | 5.150 | 5.159 | 5.123 | 5.154 | 524,630 | +0.00(+0.09%) |
Mar 26, 2015 | 5.154 | 5.164 | 5.109 | 5.150 | 558,080 | -0.01(-0.26%) |
Mar 25, 2015 | 5.200 | 5.209 | 5.158 | 5.164 | 609,358 | -0.02(-0.35%) |
Mar 24, 2015 | 5.205 | 5.218 | 5.168 | 5.182 | 573,416 | -0.02(-0.44%) |
Mar 23, 2015 | 5.214 | 5.223 | 5.205 | 5.205 | 668,777 | -0.01(-0.17%) |
Mar 20, 2015 | 5.223 | 5.236 | 5.205 | 5.214 | 619,372 | +0.02(+0.39%) |
Mar 19, 2015 | 5.189 | 5.198 | 5.175 | 5.193 | 531,494 | -0.01(-0.17%) |
Mar 18, 2015 | 5.148 | 5.212 | 5.135 | 5.203 | 616,747 | +0.05(+0.88%) |
Mar 17, 2015 | 5.144 | 5.166 | 5.144 | 5.157 | 532,822 | -0.02(-0.35%) |
Mar 16, 2015 | 5.148 | 5.184 | 5.148 | 5.175 | 562,908 | +0.03(+0.53%) |
Mar 13, 2015 | 5.144 | 5.153 | 5.103 | 5.148 | 589,813 | +0.00(+0.00%) |
Mar 12, 2015 | 5.144 | 5.157 | 5.130 | 5.148 | 764,625 | +0.01(+0.18%) |
Mar 11, 2015 | 5.139 | 5.162 | 5.117 | 5.139 | 831,074 | +0.00(+0.00%) |
Mar 10, 2015 | 5.193 | 5.203 | 5.135 | 5.139 | 817,361 | -0.08(-1.47%) |
Mar 09, 2015 | 5.234 | 5.243 | 5.207 | 5.216 | 817,397 | -0.01(-0.26%) |
Mar 06, 2015 | 5.252 | 5.252 | 5.203 | 5.230 | 1,084,724 | -0.04(-0.77%) |
Mar 05, 2015 | 5.221 | 5.270 | 5.216 | 5.270 | 624,479 | +0.05(+0.95%) |
Mar 04, 2015 | 5.212 | 5.221 | 5.180 | 5.221 | 641,271 | +0.00(+0.00%) |
Mar 03, 2015 | 5.225 | 5.225 | 5.184 | 5.221 | 707,760 | -0.01(-0.17%) |
Mar 02, 2015 | 5.212 | 5.230 | 5.207 | 5.230 | 726,901 | +0.00(+0.09%) |
Feb 27, 2015 | 5.225 | 5.234 | 5.203 | 5.225 | 969,038 | +0.02(+0.35%) |
Feb 26, 2015 | 5.207 | 5.212 | 5.190 | 5.207 | 659,556 | +0.00(+0.00%) |
Feb 25, 2015 | 5.207 | 5.221 | 5.184 | 5.207 | 759,426 | -0.00(-0.09%) |
Feb 24, 2015 | 5.175 | 5.212 | 5.171 | 5.212 | 819,140 | +0.05(+0.87%) |
Feb 23, 2015 | 5.148 | 5.180 | 5.131 | 5.166 | 740,169 | +0.02(+0.35%) |
Feb 20, 2015 | 5.121 | 5.148 | 5.099 | 5.148 | 770,797 | +0.03(+0.62%) |
Feb 19, 2015 | 5.117 | 5.157 | 5.102 | 5.117 | 647,904 | -0.02(-0.44%) |
Feb 18, 2015 | 5.117 | 5.139 | 5.076 | 5.139 | 613,826 | +0.03(+0.57%) |
Feb 17, 2015 | 5.169 | 5.169 | 5.070 | 5.110 | 1,520,283 | -0.06(-1.13%) |
Feb 13, 2015 | 5.146 | 5.169 | 5.169 | 5.169 | 595,334 | +0.02(+0.44%) |
Feb 12, 2015 | 5.137 | 5.164 | 5.137 | 5.146 | 725,416 | +0.01(+0.17%) |
Feb 11, 2015 | 5.115 | 5.142 | 5.092 | 5.137 | 776,190 | +0.02(+0.35%) |
Feb 10, 2015 | 5.079 | 5.119 | 5.070 | 5.119 | 448,293 | +0.06(+1.24%) |
Feb 09, 2015 | 5.070 | 5.079 | 5.038 | 5.056 | 626,496 | -0.03(-0.62%) |
Feb 06, 2015 | 5.052 | 5.101 | 5.052 | 5.088 | 1,003,204 | +0.04(+0.80%) |
Feb 05, 2015 | 5.029 | 5.061 | 5.029 | 5.047 | 632,623 | +0.03(+0.63%) |
Feb 04, 2015 | 5.003 | 5.052 | 5.003 | 5.016 | 1,029,708 | -0.00(-0.09%) |
Feb 03, 2015 | 4.980 | 5.025 | 4.980 | 5.020 | 1,064,436 | +0.06(+1.18%) |