Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.065 | 5.084 | 5.053 | 5.084 | 223,012 | +0.02(+0.37%) |
Apr 29, 2015 | 5.040 | 5.065 | 5.034 | 5.065 | 166,236 | +0.03(+0.50%) |
Apr 28, 2015 | 5.040 | 5.046 | 5.034 | 5.040 | 124,945 | +0.00(+0.00%) |
Apr 27, 2015 | 5.065 | 5.078 | 5.034 | 5.040 | 155,199 | -0.01(-0.25%) |
Apr 24, 2015 | 5.059 | 5.059 | 5.046 | 5.053 | 84,994 | -0.01(-0.25%) |
Apr 23, 2015 | 5.046 | 5.078 | 5.046 | 5.065 | 107,825 | +0.02(+0.37%) |
Apr 22, 2015 | 5.053 | 5.065 | 5.046 | 5.046 | 83,741 | +0.00(+0.00%) |
Apr 21, 2015 | 5.059 | 5.065 | 5.046 | 5.046 | 133,075 | -0.02(-0.37%) |
Apr 20, 2015 | 5.034 | 5.065 | 5.027 | 5.065 | 164,969 | +0.04(+0.75%) |
Apr 17, 2015 | 5.034 | 5.040 | 5.021 | 5.027 | 157,007 | +0.00(+0.00%) |
Apr 16, 2015 | 5.053 | 5.053 | 5.021 | 5.027 | 117,406 | -0.03(-0.50%) |
Apr 15, 2015 | 5.040 | 5.053 | 5.040 | 5.053 | 89,098 | +0.01(+0.25%) |
Apr 14, 2015 | 5.027 | 5.052 | 5.027 | 5.040 | 93,550 | +0.03(+0.50%) |
Apr 13, 2015 | 5.040 | 5.040 | 5.015 | 5.015 | 101,502 | -0.01(-0.23%) |
Apr 10, 2015 | 5.020 | 5.045 | 5.020 | 5.026 | 120,440 | +0.01(+0.12%) |
Apr 09, 2015 | 5.045 | 5.052 | 5.020 | 5.020 | 106,222 | -0.03(-0.62%) |
Apr 08, 2015 | 5.039 | 5.052 | 5.039 | 5.052 | 78,916 | +0.02(+0.37%) |
Apr 07, 2015 | 5.014 | 5.033 | 5.008 | 5.033 | 132,389 | +0.03(+0.50%) |
Apr 06, 2015 | 5.026 | 5.039 | 5.001 | 5.008 | 111,503 | -0.01(-0.12%) |
Apr 02, 2015 | 5.052 | 5.014 | 5.014 | 5.014 | 117,592 | -0.03(-0.62%) |
Apr 01, 2015 | 5.064 | 5.083 | 5.045 | 5.045 | 117,633 | -0.03(-0.49%) |
Mar 31, 2015 | 5.001 | 5.070 | 4.995 | 5.070 | 335,820 | +0.08(+1.63%) |
Mar 30, 2015 | 5.014 | 5.014 | 4.983 | 4.989 | 155,496 | -0.02(-0.38%) |
Mar 27, 2015 | 5.001 | 5.020 | 4.989 | 5.008 | 80,593 | +0.01(+0.13%) |
Mar 26, 2015 | 5.001 | 5.008 | 4.983 | 5.001 | 61,250 | -0.01(-0.13%) |
Mar 25, 2015 | 5.020 | 5.020 | 4.989 | 5.008 | 120,059 | -0.01(-0.25%) |
Mar 24, 2015 | 5.001 | 5.020 | 4.983 | 5.020 | 109,719 | +0.02(+0.38%) |
Mar 23, 2015 | 5.008 | 5.026 | 4.983 | 5.001 | 201,874 | +0.00(+0.00%) |
Mar 20, 2015 | 4.983 | 5.008 | 4.976 | 5.001 | 181,483 | +0.03(+0.63%) |
Mar 19, 2015 | 5.001 | 5.014 | 4.958 | 4.970 | 131,148 | -0.03(-0.63%) |
Mar 18, 2015 | 4.964 | 5.033 | 4.958 | 5.001 | 168,828 | +0.04(+0.76%) |
Mar 17, 2015 | 4.976 | 4.976 | 4.958 | 4.964 | 99,881 | +0.00(+0.00%) |
Mar 16, 2015 | 5.014 | 5.014 | 4.958 | 4.964 | 229,001 | -0.03(-0.63%) |
Mar 13, 2015 | 5.014 | 5.020 | 4.983 | 4.995 | 117,546 | -0.01(-0.13%) |
Mar 12, 2015 | 5.014 | 5.033 | 5.001 | 5.001 | 58,247 | +0.00(+0.00%) |
Mar 11, 2015 | 5.026 | 5.026 | 5.001 | 5.001 | 52,034 | -0.01(-0.25%) |
Mar 10, 2015 | 5.014 | 5.033 | 5.001 | 5.014 | 64,852 | +0.01(+0.24%) |
Mar 09, 2015 | 4.988 | 5.013 | 4.988 | 5.002 | 100,460 | +0.01(+0.28%) |
Mar 06, 2015 | 5.019 | 5.019 | 4.976 | 4.988 | 199,754 | -0.05(-0.99%) |
Mar 05, 2015 | 5.063 | 5.069 | 5.032 | 5.038 | 137,469 | -0.02(-0.49%) |
Mar 04, 2015 | 5.057 | 5.069 | 5.050 | 5.063 | 185,783 | +0.01(+0.12%) |
Mar 03, 2015 | 5.057 | 5.063 | 5.032 | 5.057 | 120,700 | +0.01(+0.12%) |
Mar 02, 2015 | 5.075 | 5.075 | 5.038 | 5.050 | 134,984 | -0.03(-0.61%) |
Feb 27, 2015 | 5.032 | 5.082 | 5.019 | 5.082 | 160,377 | +0.06(+1.24%) |
Feb 26, 2015 | 5.038 | 5.038 | 5.000 | 5.019 | 163,494 | -0.02(-0.49%) |
Feb 25, 2015 | 5.019 | 5.044 | 5.019 | 5.044 | 193,425 | +0.04(+0.75%) |
Feb 24, 2015 | 4.994 | 5.019 | 4.976 | 5.007 | 142,061 | +0.02(+0.50%) |
Feb 23, 2015 | 4.994 | 5.019 | 4.982 | 4.982 | 128,494 | +0.00(+0.00%) |
Feb 20, 2015 | 5.019 | 5.038 | 4.982 | 4.982 | 143,220 | -0.04(-0.75%) |
Feb 19, 2015 | 5.013 | 5.057 | 4.994 | 5.019 | 204,590 | +0.02(+0.37%) |
Feb 18, 2015 | 4.926 | 5.000 | 4.901 | 5.000 | 306,946 | +0.08(+1.65%) |
Feb 17, 2015 | 5.038 | 5.038 | 4.913 | 4.919 | 297,214 | -0.12(-2.35%) |
Feb 13, 2015 | 5.044 | 5.038 | 5.038 | 5.038 | 130,072 | -0.01(-0.12%) |
Feb 12, 2015 | 5.038 | 5.057 | 5.038 | 5.044 | 198,471 | +0.00(+0.00%) |
Feb 11, 2015 | 5.057 | 5.075 | 5.044 | 5.044 | 134,269 | -0.02(-0.37%) |
Feb 10, 2015 | 5.075 | 5.082 | 5.050 | 5.063 | 330,587 | +0.01(+0.14%) |
Feb 09, 2015 | 5.062 | 5.068 | 5.043 | 5.056 | 147,135 | -0.00(-0.09%) |
Feb 06, 2015 | 5.105 | 5.105 | 5.056 | 5.060 | 381,280 | -0.05(-0.89%) |
Feb 05, 2015 | 5.118 | 5.124 | 5.099 | 5.105 | 159,621 | -0.02(-0.36%) |
Feb 04, 2015 | 5.136 | 5.136 | 5.105 | 5.124 | 267,090 | -0.01(-0.12%) |
Feb 03, 2015 | 5.149 | 5.155 | 5.118 | 5.130 | 300,215 | -0.04(-0.72%) |