Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.680 | 5.680 | 5.620 | 5.635 | 13,111 | -0.06(-0.97%) |
Apr 29, 2015 | 5.580 | 5.690 | 5.560 | 5.690 | 59,752 | +0.13(+2.34%) |
Apr 28, 2015 | 5.559 | 5.560 | 5.559 | 5.560 | 1,000 | +0.00(+0.00%) |
Apr 27, 2015 | 5.450 | 5.560 | 5.450 | 5.560 | 11,529 | +0.03(+0.54%) |
Apr 24, 2015 | 5.500 | 5.530 | 5.500 | 5.530 | 6,451 | +0.00(+0.00%) |
Apr 23, 2015 | 5.430 | 5.550 | 5.410 | 5.530 | 12,730 | -0.01(-0.18%) |
Apr 22, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 277 | +0.04(+0.73%) |
Apr 21, 2015 | 5.480 | 5.500 | 5.400 | 5.500 | 14,043 | +0.01(+0.18%) |
Apr 20, 2015 | 5.550 | 5.550 | 5.441 | 5.490 | 3,296 | -0.06(-1.08%) |
Apr 17, 2015 | 5.490 | 5.550 | 5.490 | 5.550 | 6,211 | +0.04(+0.73%) |
Apr 16, 2015 | 5.540 | 5.550 | 5.500 | 5.510 | 32,815 | +0.01(+0.18%) |
Apr 15, 2015 | 5.480 | 5.540 | 5.450 | 5.500 | 49,233 | +0.08(+1.48%) |
Apr 14, 2015 | 5.420 | 5.510 | 5.410 | 5.420 | 2,717 | -0.08(-1.45%) |
Apr 13, 2015 | 5.461 | 5.510 | 5.440 | 5.500 | 23,220 | +0.06(+1.10%) |
Apr 10, 2015 | 5.390 | 5.440 | 5.360 | 5.440 | 18,363 | +0.08(+1.49%) |
Apr 09, 2015 | 5.390 | 5.390 | 5.350 | 5.360 | 2,155 | +0.00(+0.00%) |
Apr 08, 2015 | 5.350 | 5.360 | 5.310 | 5.360 | 7,763 | +0.05(+0.94%) |
Apr 07, 2015 | 5.350 | 5.350 | 5.310 | 5.310 | 400 | -0.06(-1.12%) |
Apr 06, 2015 | 5.380 | 5.390 | 5.350 | 5.370 | 1,410 | +0.01(+0.19%) |
Apr 02, 2015 | 5.350 | 5.360 | 5.360 | 5.360 | 3,600 | +0.00(+0.00%) |
Apr 01, 2015 | 5.400 | 5.400 | 5.350 | 5.360 | 6,827 | -0.12(-2.17%) |
Mar 31, 2015 | 5.479 | 5.479 | 5.479 | 5.479 | 430 | +0.08(+1.46%) |
Mar 30, 2015 | 5.480 | 5.480 | 5.359 | 5.400 | 5,400 | +0.00(+0.00%) |
Mar 27, 2015 | 5.480 | 5.480 | 5.400 | 5.400 | 6,436 | -0.04(-0.74%) |
Mar 26, 2015 | 5.390 | 5.490 | 5.390 | 5.440 | 4,863 | +0.11(+2.06%) |
Mar 25, 2015 | 5.400 | 5.400 | 5.290 | 5.330 | 8,567 | -0.07(-1.30%) |
Mar 24, 2015 | 5.440 | 5.440 | 5.420 | 5.400 | 2,128 | -0.07(-1.28%) |
Mar 23, 2015 | 5.350 | 5.498 | 5.350 | 5.470 | 10,785 | +0.07(+1.30%) |
Mar 20, 2015 | 5.510 | 5.520 | 5.400 | 5.400 | 5,235 | -0.11(-2.00%) |
Mar 19, 2015 | 5.570 | 5.570 | 5.510 | 5.510 | 3,540 | -0.04(-0.72%) |
Mar 18, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 210 | +0.03(+0.54%) |
Mar 17, 2015 | 5.570 | 5.570 | 5.520 | 5.520 | 3,831 | -0.01(-0.18%) |
Mar 16, 2015 | 5.530 | 5.570 | 5.500 | 5.530 | 10,432 | +0.01(+0.18%) |
Mar 13, 2015 | 5.540 | 5.580 | 5.520 | 5.520 | 1,577 | -0.06(-1.08%) |
Mar 12, 2015 | 5.640 | 5.640 | 5.580 | 5.580 | 1,078 | -0.01(-0.18%) |
Mar 11, 2015 | 5.480 | 5.630 | 5.480 | 5.590 | 10,078 | +0.06(+1.08%) |
Mar 10, 2015 | 5.480 | 5.530 | 5.480 | 5.530 | 439 | -0.01(-0.18%) |
Mar 09, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 537 | +0.04(+0.73%) |
Mar 06, 2015 | 5.630 | 5.630 | 5.480 | 5.500 | 3,535 | -0.12(-2.14%) |
Mar 05, 2015 | 5.550 | 5.670 | 5.550 | 5.620 | 5,564 | +0.06(+1.08%) |
Mar 04, 2015 | 5.590 | 5.680 | 5.560 | 5.560 | 17,886 | -0.09(-1.59%) |
Mar 03, 2015 | 5.560 | 5.670 | 5.560 | 5.650 | 7,152 | +0.05(+0.89%) |
Mar 02, 2015 | 5.550 | 5.720 | 5.550 | 5.600 | 25,239 | +0.07(+1.27%) |
Feb 27, 2015 | 5.520 | 5.550 | 5.480 | 5.530 | 5,765 | +0.05(+0.91%) |
Feb 26, 2015 | 5.460 | 5.550 | 5.420 | 5.480 | 11,240 | +0.03(+0.55%) |
Feb 25, 2015 | 5.400 | 5.550 | 5.400 | 5.450 | 18,180 | +0.11(+2.06%) |
Feb 24, 2015 | 5.370 | 5.450 | 5.340 | 5.340 | 16,385 | -0.01(-0.23%) |
Feb 23, 2015 | 5.280 | 5.400 | 5.280 | 5.353 | 38,891 | +0.07(+1.37%) |
Feb 20, 2015 | 5.379 | 5.380 | 5.210 | 5.280 | 18,353 | -0.03(-0.56%) |
Feb 19, 2015 | 5.170 | 5.390 | 5.170 | 5.310 | 15,066 | +0.06(+1.14%) |
Feb 18, 2015 | 5.160 | 5.359 | 5.160 | 5.250 | 6,971 | +0.05(+0.96%) |
Feb 17, 2015 | 5.190 | 5.359 | 5.100 | 5.200 | 18,640 | +0.01(+0.19%) |
Feb 13, 2015 | 5.450 | 5.190 | 5.190 | 5.190 | 113,200 | -0.16(-2.99%) |
Feb 12, 2015 | 5.233 | 5.350 | 5.230 | 5.350 | 1,846 | +0.01(+0.19%) |
Feb 11, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 562 | +0.00(+0.02%) |
Feb 09, 2015 | 5.260 | 5.339 | 5.339 | 5.339 | 800 | +0.10(+1.89%) |
Feb 06, 2015 | 5.339 | 5.339 | 5.230 | 5.240 | 832 | +0.00(+0.00%) |
Feb 05, 2015 | 5.330 | 5.360 | 5.210 | 5.240 | 3,350 | +0.03(+0.57%) |
Feb 04, 2015 | 5.380 | 5.380 | 5.210 | 5.210 | 2,456 | -0.08(-1.51%) |
Feb 03, 2015 | 5.260 | 5.380 | 5.260 | 5.290 | 3,847 | -0.07(-1.31%) |