Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 5.055 | 5.081 | 5.022 | 5.068 | 1,338,021 | -0.01(-0.13%) |
Feb 27, 2015 | 5.075 | 5.101 | 5.065 | 5.075 | 932,743 | +0.02(+0.39%) |
Feb 26, 2015 | 5.062 | 5.094 | 5.055 | 5.055 | 1,504,310 | -0.07(-1.27%) |
Feb 25, 2015 | 5.107 | 5.127 | 5.075 | 5.120 | 2,288,978 | +0.03(+0.51%) |
Feb 24, 2015 | 5.042 | 5.101 | 5.039 | 5.094 | 1,825,709 | +0.05(+0.90%) |
Feb 23, 2015 | 5.042 | 5.075 | 5.029 | 5.048 | 1,583,118 | +0.00(+0.00%) |
Feb 20, 2015 | 4.905 | 5.075 | 4.905 | 5.048 | 3,023,324 | +0.11(+2.25%) |
Feb 19, 2015 | 4.892 | 4.969 | 4.869 | 4.938 | 1,626,229 | -0.01(-0.13%) |
Feb 18, 2015 | 4.905 | 4.970 | 4.898 | 4.944 | 1,396,061 | +0.04(+0.80%) |
Feb 17, 2015 | 4.905 | 4.925 | 4.846 | 4.905 | 2,027,148 | -0.02(-0.40%) |
Feb 13, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 1,369,090 | -0.05(-1.05%) |
Feb 12, 2015 | 4.918 | 4.983 | 4.912 | 4.977 | 1,708,284 | +0.13(+2.69%) |
Feb 11, 2015 | 4.840 | 4.859 | 4.827 | 4.846 | 1,450,782 | -0.01(-0.27%) |
Feb 10, 2015 | 4.853 | 4.872 | 4.814 | 4.859 | 970,881 | +0.04(+0.81%) |
Feb 09, 2015 | 4.781 | 4.833 | 4.775 | 4.820 | 1,370,478 | -0.01(-0.27%) |
Feb 06, 2015 | 4.872 | 4.898 | 4.820 | 4.833 | 1,228,172 | -0.05(-0.94%) |
Feb 05, 2015 | 4.853 | 4.885 | 4.834 | 4.879 | 1,090,148 | +0.05(+1.08%) |
Feb 04, 2015 | 4.820 | 4.892 | 4.820 | 4.827 | 2,859,334 | -0.12(-2.37%) |
Feb 03, 2015 | 4.872 | 4.944 | 4.872 | 4.944 | 1,493,636 | +0.17(+3.55%) |