Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.112 | 5.118 | 5.045 | 5.092 | 1,052,171 | -0.05(-1.03%) |
May 28, 2015 | 5.118 | 5.151 | 5.078 | 5.145 | 3,309,967 | -0.09(-1.65%) |
May 27, 2015 | 5.138 | 5.258 | 5.138 | 5.231 | 1,324,317 | +0.07(+1.42%) |
May 26, 2015 | 5.204 | 5.211 | 5.131 | 5.158 | 2,008,806 | -0.11(-2.14%) |
May 22, 2015 | 5.317 | 5.271 | 5.271 | 5.271 | 1,209,032 | -0.07(-1.37%) |
May 21, 2015 | 5.258 | 5.370 | 5.251 | 5.344 | 2,548,560 | +0.05(+0.92%) |
May 20, 2015 | 5.275 | 5.308 | 5.262 | 5.295 | 790,253 | +0.00(+0.00%) |
May 19, 2015 | 5.275 | 5.315 | 5.243 | 5.295 | 961,679 | +0.05(+1.00%) |
May 18, 2015 | 5.243 | 5.266 | 5.204 | 5.243 | 784,890 | -0.08(-1.47%) |
May 15, 2015 | 5.295 | 5.328 | 5.288 | 5.321 | 1,197,310 | +0.06(+1.12%) |
May 14, 2015 | 5.243 | 5.275 | 5.236 | 5.262 | 1,121,389 | +0.12(+2.41%) |
May 13, 2015 | 5.145 | 5.171 | 5.125 | 5.138 | 1,629,895 | -0.08(-1.63%) |
May 12, 2015 | 5.249 | 5.275 | 5.223 | 5.223 | 1,457,699 | -0.07(-1.23%) |
May 11, 2015 | 5.236 | 5.308 | 5.236 | 5.288 | 2,537,431 | +0.11(+2.14%) |
May 08, 2015 | 5.184 | 5.191 | 5.100 | 5.178 | 3,233,504 | -0.01(-0.13%) |
May 07, 2015 | 5.210 | 5.223 | 5.171 | 5.184 | 2,366,736 | +0.05(+1.02%) |
May 06, 2015 | 5.125 | 5.184 | 5.106 | 5.132 | 1,656,955 | +0.12(+2.34%) |
May 05, 2015 | 5.080 | 5.080 | 5.001 | 5.014 | 2,034,567 | -0.17(-3.27%) |
May 04, 2015 | 5.197 | 5.217 | 5.178 | 5.184 | 970,896 | +0.00(+0.00%) |
May 01, 2015 | 5.158 | 5.191 | 5.138 | 5.184 | 1,253,352 | +0.04(+0.76%) |
Apr 30, 2015 | 5.151 | 5.191 | 5.125 | 5.145 | 2,066,717 | +0.08(+1.55%) |
Apr 29, 2015 | 5.060 | 5.106 | 5.040 | 5.067 | 1,678,184 | -0.03(-0.51%) |
Apr 28, 2015 | 5.073 | 5.099 | 5.044 | 5.093 | 1,924,624 | -0.02(-0.38%) |
Apr 27, 2015 | 5.106 | 5.151 | 5.102 | 5.112 | 1,627,559 | +0.07(+1.29%) |
Apr 24, 2015 | 5.040 | 5.053 | 4.988 | 5.047 | 1,428,766 | -0.04(-0.77%) |
Apr 23, 2015 | 5.027 | 5.106 | 5.021 | 5.086 | 886,819 | +0.02(+0.39%) |
Apr 22, 2015 | 5.067 | 5.080 | 5.008 | 5.067 | 1,270,648 | +0.01(+0.13%) |
Apr 21, 2015 | 5.112 | 5.119 | 5.040 | 5.060 | 1,542,269 | -0.05(-0.90%) |
Apr 20, 2015 | 5.067 | 5.138 | 5.060 | 5.106 | 1,701,541 | -0.06(-1.14%) |
Apr 17, 2015 | 5.158 | 5.178 | 5.119 | 5.164 | 1,188,840 | -0.10(-1.86%) |
Apr 16, 2015 | 5.262 | 5.295 | 5.217 | 5.262 | 1,074,940 | -0.03(-0.49%) |
Apr 15, 2015 | 5.315 | 5.334 | 5.256 | 5.288 | 1,290,438 | +0.04(+0.75%) |
Apr 14, 2015 | 5.249 | 5.262 | 5.230 | 5.249 | 832,977 | +0.01(+0.12%) |
Apr 13, 2015 | 5.269 | 5.288 | 5.243 | 5.243 | 1,731,676 | -0.01(-0.12%) |
Apr 10, 2015 | 5.269 | 5.282 | 5.230 | 5.249 | 859,599 | -0.01(-0.25%) |
Apr 09, 2015 | 5.269 | 5.282 | 5.226 | 5.262 | 1,195,091 | -0.01(-0.25%) |
Apr 08, 2015 | 5.334 | 5.341 | 5.262 | 5.275 | 821,437 | -0.02(-0.37%) |
Apr 07, 2015 | 5.328 | 5.370 | 5.288 | 5.295 | 1,127,454 | -0.03(-0.61%) |
Apr 06, 2015 | 5.295 | 5.367 | 5.295 | 5.328 | 922,730 | +0.03(+0.49%) |
Apr 02, 2015 | 5.275 | 5.302 | 5.302 | 5.302 | 1,235,408 | +0.09(+1.75%) |
Apr 01, 2015 | 5.236 | 5.249 | 5.181 | 5.210 | 1,162,968 | +0.03(+0.63%) |
Mar 31, 2015 | 5.164 | 5.213 | 5.151 | 5.178 | 1,291,015 | -0.09(-1.73%) |
Mar 30, 2015 | 5.256 | 5.295 | 5.243 | 5.269 | 777,576 | +0.05(+1.00%) |
Mar 27, 2015 | 5.145 | 5.217 | 5.138 | 5.217 | 1,372,792 | +0.03(+0.50%) |
Mar 26, 2015 | 5.204 | 5.223 | 5.145 | 5.191 | 2,341,699 | -0.14(-2.57%) |
Mar 25, 2015 | 5.432 | 5.452 | 5.328 | 5.328 | 5,118,609 | -0.10(-1.92%) |
Mar 24, 2015 | 5.419 | 5.445 | 5.393 | 5.432 | 3,757,742 | +0.05(+0.97%) |
Mar 23, 2015 | 5.360 | 5.397 | 5.354 | 5.380 | 2,479,248 | +0.01(+0.12%) |
Mar 20, 2015 | 5.360 | 5.413 | 5.315 | 5.373 | 1,869,542 | +0.10(+1.98%) |
Mar 19, 2015 | 5.236 | 5.288 | 5.223 | 5.269 | 3,806,145 | -0.12(-2.18%) |
Mar 18, 2015 | 5.282 | 5.422 | 5.262 | 5.386 | 5,258,629 | +0.10(+1.98%) |
Mar 17, 2015 | 5.262 | 5.288 | 5.249 | 5.282 | 3,770,510 | -0.03(-0.49%) |
Mar 16, 2015 | 5.282 | 5.334 | 5.282 | 5.308 | 2,645,628 | +0.09(+1.75%) |
Mar 13, 2015 | 5.217 | 5.230 | 5.184 | 5.217 | 2,162,822 | -0.03(-0.50%) |
Mar 12, 2015 | 5.217 | 5.249 | 5.191 | 5.243 | 1,138,300 | +0.06(+1.13%) |
Mar 11, 2015 | 5.086 | 5.223 | 5.080 | 5.184 | 2,381,244 | +0.20(+3.93%) |
Mar 10, 2015 | 5.008 | 5.034 | 4.968 | 4.988 | 2,028,056 | -0.15(-2.92%) |
Mar 09, 2015 | 5.138 | 5.151 | 5.112 | 5.138 | 1,565,975 | -0.05(-0.88%) |
Mar 06, 2015 | 5.067 | 5.223 | 5.067 | 5.184 | 2,454,745 | +0.16(+3.25%) |
Mar 05, 2015 | 5.008 | 5.027 | 4.990 | 5.021 | 1,051,956 | +0.05(+1.05%) |
Mar 04, 2015 | 4.956 | 4.982 | 4.923 | 4.969 | 1,461,073 | -0.03(-0.52%) |
Mar 03, 2015 | 5.008 | 5.018 | 4.982 | 4.995 | 1,132,075 | -0.08(-1.54%) |