Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.388 | 5.388 | 5.324 | 5.344 | 44,969 | -0.04(-0.75%) |
Apr 29, 2015 | 5.395 | 5.408 | 5.354 | 5.385 | 37,738 | -0.06(-1.06%) |
Apr 28, 2015 | 5.459 | 5.459 | 5.420 | 5.442 | 99,328 | -0.05(-0.92%) |
Apr 27, 2015 | 5.439 | 5.499 | 5.439 | 5.493 | 96,559 | +0.10(+1.88%) |
Apr 24, 2015 | 5.359 | 5.398 | 5.359 | 5.391 | 46,072 | +0.02(+0.31%) |
Apr 23, 2015 | 5.354 | 5.391 | 5.263 | 5.374 | 107,532 | -0.02(-0.44%) |
Apr 22, 2015 | 5.408 | 5.408 | 5.361 | 5.398 | 30,055 | -0.02(-0.31%) |
Apr 21, 2015 | 5.381 | 5.436 | 5.374 | 5.415 | 37,711 | +0.09(+1.78%) |
Apr 20, 2015 | 5.324 | 5.337 | 5.293 | 5.320 | 60,077 | +0.02(+0.35%) |
Apr 17, 2015 | 5.314 | 5.341 | 5.290 | 5.302 | 93,284 | -0.06(-1.17%) |
Apr 16, 2015 | 5.364 | 5.384 | 5.363 | 5.364 | 67,882 | -0.04(-0.81%) |
Apr 15, 2015 | 5.408 | 5.415 | 5.381 | 5.408 | 146,894 | +0.03(+0.57%) |
Apr 14, 2015 | 5.374 | 5.381 | 5.353 | 5.378 | 49,681 | +0.01(+0.13%) |
Apr 13, 2015 | 5.388 | 5.388 | 5.356 | 5.371 | 39,584 | -0.02(-0.38%) |
Apr 10, 2015 | 5.401 | 5.401 | 5.366 | 5.391 | 72,766 | +0.03(+0.53%) |
Apr 09, 2015 | 5.371 | 5.376 | 5.357 | 5.363 | 22,747 | -0.01(-0.15%) |
Apr 08, 2015 | 5.415 | 5.415 | 5.363 | 5.371 | 71,361 | -0.04(-0.81%) |
Apr 07, 2015 | 5.408 | 5.435 | 5.398 | 5.415 | 214,806 | +0.02(+0.44%) |
Apr 06, 2015 | 5.300 | 5.408 | 5.300 | 5.391 | 85,310 | +0.14(+2.57%) |
Apr 02, 2015 | 5.300 | 5.256 | 5.256 | 5.256 | 52,956 | -0.02(-0.32%) |
Apr 01, 2015 | 5.266 | 5.303 | 5.249 | 5.273 | 136,741 | +0.03(+0.65%) |
Mar 31, 2015 | 5.239 | 5.241 | 5.212 | 5.239 | 134,238 | -0.03(-0.58%) |
Mar 30, 2015 | 5.243 | 5.276 | 5.243 | 5.270 | 61,217 | +0.04(+0.78%) |
Mar 27, 2015 | 5.199 | 5.236 | 5.199 | 5.229 | 124,780 | -0.02(-0.45%) |
Mar 26, 2015 | 5.263 | 5.273 | 5.219 | 5.253 | 39,155 | -0.06(-1.08%) |
Mar 25, 2015 | 5.324 | 5.330 | 5.290 | 5.310 | 60,057 | +0.01(+0.12%) |
Mar 24, 2015 | 5.303 | 5.327 | 5.290 | 5.304 | 123,715 | +0.01(+0.26%) |
Mar 23, 2015 | 5.293 | 5.307 | 5.273 | 5.290 | 158,503 | +0.03(+0.51%) |
Mar 20, 2015 | 5.256 | 5.313 | 5.256 | 5.263 | 88,997 | +0.11(+2.10%) |
Mar 19, 2015 | 5.172 | 5.172 | 5.138 | 5.155 | 40,649 | -0.08(-1.55%) |
Mar 18, 2015 | 5.138 | 5.246 | 5.131 | 5.236 | 97,727 | +0.02(+0.45%) |
Mar 17, 2015 | 5.219 | 5.243 | 5.175 | 5.212 | 178,080 | -0.03(-0.64%) |
Mar 16, 2015 | 5.192 | 5.246 | 5.192 | 5.246 | 240,380 | +0.11(+2.14%) |
Mar 13, 2015 | 5.141 | 5.141 | 5.107 | 5.136 | 139,486 | -0.01(-0.10%) |
Mar 12, 2015 | 5.136 | 5.161 | 5.130 | 5.141 | 60,486 | +0.03(+0.58%) |
Mar 11, 2015 | 5.111 | 5.121 | 5.094 | 5.111 | 174,751 | +0.04(+0.83%) |
Mar 10, 2015 | 5.070 | 5.094 | 5.050 | 5.069 | 112,404 | -0.07(-1.34%) |
Mar 09, 2015 | 5.128 | 5.145 | 5.094 | 5.138 | 187,789 | +0.01(+0.20%) |
Mar 06, 2015 | 5.151 | 5.151 | 5.123 | 5.128 | 88,455 | -0.04(-0.85%) |
Mar 05, 2015 | 5.169 | 5.175 | 5.159 | 5.172 | 42,161 | +0.02(+0.33%) |
Mar 04, 2015 | 5.161 | 5.192 | 5.123 | 5.155 | 110,230 | -0.04(-0.72%) |
Mar 03, 2015 | 5.215 | 5.215 | 5.184 | 5.192 | 132,315 | -0.02(-0.39%) |
Mar 02, 2015 | 5.188 | 5.212 | 5.188 | 5.212 | 183,725 | +0.03(+0.52%) |
Feb 27, 2015 | 5.161 | 5.199 | 5.161 | 5.185 | 153,069 | +0.03(+0.52%) |
Feb 26, 2015 | 5.134 | 5.158 | 5.134 | 5.158 | 72,420 | +0.01(+0.13%) |
Feb 25, 2015 | 5.145 | 5.158 | 5.138 | 5.151 | 80,843 | -0.01(-0.20%) |
Feb 24, 2015 | 5.121 | 5.178 | 5.121 | 5.161 | 219,212 | +0.04(+0.79%) |
Feb 23, 2015 | 5.074 | 5.121 | 5.074 | 5.121 | 193,967 | +0.05(+1.07%) |
Feb 20, 2015 | 5.030 | 5.104 | 5.013 | 5.067 | 97,597 | +0.04(+0.74%) |
Feb 19, 2015 | 4.999 | 5.052 | 4.972 | 5.030 | 78,222 | +0.01(+0.27%) |
Feb 18, 2015 | 4.986 | 5.063 | 4.959 | 5.016 | 71,397 | +0.03(+0.68%) |
Feb 17, 2015 | 4.969 | 5.117 | 4.905 | 4.982 | 158,947 | +0.01(+0.27%) |
Feb 13, 2015 | 4.921 | 4.969 | 4.969 | 4.969 | 143,486 | +0.07(+1.38%) |
Feb 12, 2015 | 4.871 | 4.938 | 4.871 | 4.901 | 135,102 | +0.09(+1.83%) |
Feb 11, 2015 | 4.800 | 4.850 | 4.796 | 4.813 | 57,654 | -0.01(-0.21%) |
Feb 10, 2015 | 4.834 | 4.844 | 4.800 | 4.823 | 101,440 | +0.01(+0.21%) |
Feb 09, 2015 | 4.830 | 4.861 | 4.807 | 4.813 | 62,657 | -0.07(-1.38%) |
Feb 06, 2015 | 4.857 | 4.898 | 4.830 | 4.881 | 95,881 | -0.04(-0.82%) |
Feb 05, 2015 | 4.827 | 4.928 | 4.827 | 4.921 | 193,218 | +0.14(+2.82%) |
Feb 04, 2015 | 4.840 | 4.840 | 4.786 | 4.786 | 140,590 | -0.06(-1.26%) |
Feb 03, 2015 | 4.837 | 4.874 | 4.803 | 4.847 | 102,896 | +0.04(+0.91%) |