Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.106 | 5.113 | 5.040 | 5.087 | 1,053,209 | -0.05(-1.03%) |
May 28, 2015 | 5.113 | 5.146 | 5.073 | 5.140 | 3,313,233 | -0.09(-1.65%) |
May 27, 2015 | 5.133 | 5.252 | 5.133 | 5.226 | 1,325,624 | +0.07(+1.42%) |
May 26, 2015 | 5.199 | 5.206 | 5.126 | 5.153 | 2,010,789 | -0.11(-2.14%) |
May 22, 2015 | 5.312 | 5.266 | 5.266 | 5.266 | 1,210,225 | -0.07(-1.37%) |
May 21, 2015 | 5.252 | 5.365 | 5.246 | 5.339 | 2,551,075 | +0.05(+0.92%) |
May 20, 2015 | 5.270 | 5.303 | 5.257 | 5.290 | 791,033 | +0.00(+0.00%) |
May 19, 2015 | 5.270 | 5.309 | 5.238 | 5.290 | 962,628 | +0.05(+1.00%) |
May 18, 2015 | 5.238 | 5.260 | 5.198 | 5.238 | 785,664 | -0.08(-1.47%) |
May 15, 2015 | 5.290 | 5.322 | 5.283 | 5.316 | 1,198,492 | +0.06(+1.12%) |
May 14, 2015 | 5.238 | 5.270 | 5.231 | 5.257 | 1,122,496 | +0.12(+2.41%) |
May 13, 2015 | 5.140 | 5.166 | 5.120 | 5.133 | 1,631,503 | -0.08(-1.62%) |
May 12, 2015 | 5.244 | 5.270 | 5.218 | 5.218 | 1,459,137 | -0.07(-1.23%) |
May 11, 2015 | 5.231 | 5.303 | 5.231 | 5.283 | 2,539,936 | +0.11(+2.14%) |
May 08, 2015 | 5.179 | 5.185 | 5.095 | 5.172 | 3,236,696 | -0.01(-0.13%) |
May 07, 2015 | 5.205 | 5.218 | 5.166 | 5.179 | 2,369,072 | +0.05(+1.02%) |
May 06, 2015 | 5.120 | 5.179 | 5.101 | 5.127 | 1,658,591 | +0.12(+2.34%) |
May 05, 2015 | 5.075 | 5.075 | 4.996 | 5.009 | 2,036,575 | -0.17(-3.27%) |
May 04, 2015 | 5.192 | 5.212 | 5.172 | 5.179 | 971,855 | +0.00(+0.00%) |
May 01, 2015 | 5.153 | 5.185 | 5.133 | 5.179 | 1,254,590 | +0.04(+0.76%) |
Apr 30, 2015 | 5.146 | 5.185 | 5.120 | 5.140 | 2,068,757 | +0.08(+1.55%) |
Apr 29, 2015 | 5.055 | 5.101 | 5.035 | 5.062 | 1,679,840 | -0.03(-0.51%) |
Apr 28, 2015 | 5.068 | 5.094 | 5.039 | 5.088 | 1,926,523 | -0.02(-0.38%) |
Apr 27, 2015 | 5.101 | 5.146 | 5.097 | 5.107 | 1,629,165 | +0.07(+1.29%) |
Apr 24, 2015 | 5.035 | 5.048 | 4.983 | 5.042 | 1,430,177 | -0.04(-0.77%) |
Apr 23, 2015 | 5.022 | 5.101 | 5.016 | 5.081 | 887,695 | +0.02(+0.39%) |
Apr 22, 2015 | 5.062 | 5.075 | 5.003 | 5.062 | 1,271,902 | +0.01(+0.13%) |
Apr 21, 2015 | 5.107 | 5.114 | 5.035 | 5.055 | 1,543,791 | -0.05(-0.90%) |
Apr 20, 2015 | 5.062 | 5.133 | 5.055 | 5.101 | 1,703,220 | -0.06(-1.14%) |
Apr 17, 2015 | 5.153 | 5.172 | 5.114 | 5.159 | 1,190,014 | -0.10(-1.86%) |
Apr 16, 2015 | 5.257 | 5.290 | 5.212 | 5.257 | 1,076,001 | -0.03(-0.49%) |
Apr 15, 2015 | 5.309 | 5.329 | 5.251 | 5.283 | 1,291,711 | +0.04(+0.75%) |
Apr 14, 2015 | 5.244 | 5.257 | 5.225 | 5.244 | 833,799 | +0.01(+0.12%) |
Apr 13, 2015 | 5.264 | 5.283 | 5.238 | 5.238 | 1,733,385 | -0.01(-0.12%) |
Apr 10, 2015 | 5.264 | 5.277 | 5.225 | 5.244 | 860,448 | -0.01(-0.25%) |
Apr 09, 2015 | 5.264 | 5.277 | 5.221 | 5.257 | 1,196,271 | -0.01(-0.25%) |
Apr 08, 2015 | 5.329 | 5.335 | 5.257 | 5.270 | 822,248 | -0.02(-0.37%) |
Apr 07, 2015 | 5.322 | 5.365 | 5.283 | 5.290 | 1,128,567 | -0.03(-0.61%) |
Apr 06, 2015 | 5.290 | 5.362 | 5.290 | 5.322 | 923,641 | +0.03(+0.49%) |
Apr 02, 2015 | 5.270 | 5.296 | 5.296 | 5.296 | 1,236,627 | +0.09(+1.75%) |
Apr 01, 2015 | 5.231 | 5.244 | 5.176 | 5.205 | 1,164,116 | +0.03(+0.63%) |
Mar 31, 2015 | 5.159 | 5.208 | 5.146 | 5.172 | 1,292,289 | -0.09(-1.73%) |
Mar 30, 2015 | 5.251 | 5.290 | 5.238 | 5.264 | 778,344 | +0.05(+1.00%) |
Mar 27, 2015 | 5.140 | 5.212 | 5.133 | 5.212 | 1,374,147 | +0.03(+0.50%) |
Mar 26, 2015 | 5.198 | 5.218 | 5.140 | 5.185 | 2,344,010 | -0.14(-2.57%) |
Mar 25, 2015 | 5.427 | 5.446 | 5.322 | 5.322 | 5,123,661 | -0.10(-1.92%) |
Mar 24, 2015 | 5.414 | 5.440 | 5.388 | 5.427 | 3,761,451 | +0.05(+0.97%) |
Mar 23, 2015 | 5.355 | 5.391 | 5.349 | 5.375 | 2,481,695 | +0.01(+0.12%) |
Mar 20, 2015 | 5.355 | 5.407 | 5.309 | 5.368 | 1,871,387 | +0.10(+1.98%) |
Mar 19, 2015 | 5.231 | 5.283 | 5.218 | 5.264 | 3,809,902 | -0.12(-2.18%) |
Mar 18, 2015 | 5.277 | 5.417 | 5.257 | 5.381 | 5,263,819 | +0.10(+1.98%) |
Mar 17, 2015 | 5.257 | 5.283 | 5.244 | 5.277 | 3,774,232 | -0.03(-0.49%) |
Mar 16, 2015 | 5.277 | 5.329 | 5.277 | 5.303 | 2,648,240 | +0.09(+1.75%) |
Mar 13, 2015 | 5.212 | 5.225 | 5.179 | 5.212 | 2,164,957 | -0.03(-0.50%) |
Mar 12, 2015 | 5.212 | 5.244 | 5.185 | 5.238 | 1,139,423 | +0.06(+1.13%) |
Mar 11, 2015 | 5.081 | 5.218 | 5.075 | 5.179 | 2,383,594 | +0.20(+3.93%) |
Mar 10, 2015 | 5.003 | 5.029 | 4.963 | 4.983 | 2,030,057 | -0.15(-2.92%) |
Mar 09, 2015 | 5.133 | 5.146 | 5.107 | 5.133 | 1,567,521 | -0.05(-0.88%) |
Mar 06, 2015 | 5.062 | 5.218 | 5.062 | 5.179 | 2,457,168 | +0.16(+3.25%) |
Mar 05, 2015 | 5.003 | 5.022 | 4.985 | 5.016 | 1,052,994 | +0.05(+1.05%) |
Mar 04, 2015 | 4.951 | 4.977 | 4.918 | 4.964 | 1,462,515 | -0.03(-0.52%) |
Mar 03, 2015 | 5.003 | 5.013 | 4.977 | 4.990 | 1,133,193 | -0.08(-1.54%) |