Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 5.060 | 5.086 | 5.027 | 5.073 | 1,336,702 | -0.01(-0.13%) |
Feb 27, 2015 | 5.080 | 5.106 | 5.070 | 5.080 | 931,823 | +0.02(+0.39%) |
Feb 26, 2015 | 5.067 | 5.099 | 5.060 | 5.060 | 1,502,826 | -0.07(-1.27%) |
Feb 25, 2015 | 5.112 | 5.132 | 5.080 | 5.125 | 2,286,721 | +0.03(+0.51%) |
Feb 24, 2015 | 5.047 | 5.106 | 5.044 | 5.099 | 1,823,909 | +0.05(+0.90%) |
Feb 23, 2015 | 5.047 | 5.080 | 5.034 | 5.053 | 1,581,557 | +0.00(+0.00%) |
Feb 20, 2015 | 4.910 | 5.080 | 4.910 | 5.053 | 3,020,343 | +0.11(+2.25%) |
Feb 19, 2015 | 4.897 | 4.974 | 4.874 | 4.942 | 1,624,626 | -0.01(-0.13%) |
Feb 18, 2015 | 4.910 | 4.975 | 4.903 | 4.949 | 1,394,685 | +0.04(+0.80%) |
Feb 17, 2015 | 4.910 | 4.929 | 4.851 | 4.910 | 2,025,149 | -0.02(-0.40%) |
Feb 13, 2015 | 4.929 | 4.929 | 4.929 | 4.929 | 1,367,740 | -0.05(-1.05%) |
Feb 12, 2015 | 4.923 | 4.988 | 4.916 | 4.982 | 1,706,600 | +0.13(+2.69%) |
Feb 11, 2015 | 4.845 | 4.864 | 4.832 | 4.851 | 1,449,351 | -0.01(-0.27%) |
Feb 10, 2015 | 4.858 | 4.877 | 4.818 | 4.864 | 969,924 | +0.04(+0.81%) |
Feb 09, 2015 | 4.786 | 4.838 | 4.779 | 4.825 | 1,369,126 | -0.01(-0.27%) |
Feb 06, 2015 | 4.877 | 4.903 | 4.825 | 4.838 | 1,226,961 | -0.05(-0.94%) |
Feb 05, 2015 | 4.858 | 4.890 | 4.839 | 4.884 | 1,089,073 | +0.05(+1.08%) |
Feb 04, 2015 | 4.825 | 4.897 | 4.825 | 4.831 | 2,856,515 | -0.12(-2.37%) |
Feb 03, 2015 | 4.877 | 4.949 | 4.877 | 4.949 | 1,492,163 | +0.17(+3.55%) |