Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.049 | 5.068 | 5.037 | 5.068 | 223,707 | +0.02(+0.37%) |
Apr 29, 2015 | 5.024 | 5.049 | 5.018 | 5.049 | 166,754 | +0.03(+0.50%) |
Apr 28, 2015 | 5.024 | 5.031 | 5.018 | 5.024 | 125,335 | +0.00(+0.00%) |
Apr 27, 2015 | 5.049 | 5.062 | 5.018 | 5.024 | 155,683 | -0.01(-0.25%) |
Apr 24, 2015 | 5.043 | 5.043 | 5.031 | 5.037 | 85,260 | -0.01(-0.25%) |
Apr 23, 2015 | 5.031 | 5.062 | 5.031 | 5.049 | 108,161 | +0.02(+0.37%) |
Apr 22, 2015 | 5.037 | 5.049 | 5.031 | 5.031 | 84,002 | +0.00(+0.00%) |
Apr 21, 2015 | 5.043 | 5.049 | 5.031 | 5.031 | 133,490 | -0.02(-0.37%) |
Apr 20, 2015 | 5.018 | 5.049 | 5.012 | 5.049 | 165,483 | +0.04(+0.75%) |
Apr 17, 2015 | 5.018 | 5.024 | 5.006 | 5.012 | 157,497 | +0.00(+0.00%) |
Apr 16, 2015 | 5.037 | 5.037 | 5.006 | 5.012 | 117,772 | -0.03(-0.50%) |
Apr 15, 2015 | 5.024 | 5.037 | 5.024 | 5.037 | 89,376 | +0.01(+0.25%) |
Apr 14, 2015 | 5.012 | 5.036 | 5.012 | 5.024 | 93,842 | +0.03(+0.50%) |
Apr 13, 2015 | 5.024 | 5.024 | 4.999 | 4.999 | 101,819 | -0.01(-0.23%) |
Apr 10, 2015 | 5.005 | 5.030 | 5.005 | 5.011 | 120,815 | +0.01(+0.12%) |
Apr 09, 2015 | 5.030 | 5.036 | 5.005 | 5.005 | 106,553 | -0.03(-0.62%) |
Apr 08, 2015 | 5.023 | 5.036 | 5.023 | 5.036 | 79,162 | +0.02(+0.37%) |
Apr 07, 2015 | 4.998 | 5.017 | 4.992 | 5.017 | 132,802 | +0.02(+0.50%) |
Apr 06, 2015 | 5.011 | 5.023 | 4.986 | 4.992 | 111,851 | -0.01(-0.13%) |
Apr 02, 2015 | 5.036 | 4.998 | 4.998 | 4.998 | 117,959 | -0.03(-0.62%) |
Apr 01, 2015 | 5.048 | 5.067 | 5.030 | 5.030 | 118,000 | -0.02(-0.49%) |
Mar 31, 2015 | 4.986 | 5.055 | 4.980 | 5.055 | 336,868 | +0.08(+1.63%) |
Mar 30, 2015 | 4.998 | 4.998 | 4.967 | 4.973 | 155,981 | -0.02(-0.38%) |
Mar 27, 2015 | 4.986 | 5.005 | 4.973 | 4.992 | 80,844 | +0.01(+0.13%) |
Mar 26, 2015 | 4.986 | 4.992 | 4.967 | 4.986 | 61,441 | -0.01(-0.13%) |
Mar 25, 2015 | 5.005 | 5.005 | 4.973 | 4.992 | 120,433 | -0.01(-0.25%) |
Mar 24, 2015 | 4.986 | 5.005 | 4.967 | 5.005 | 110,062 | +0.02(+0.38%) |
Mar 23, 2015 | 4.992 | 5.010 | 4.967 | 4.986 | 202,503 | +0.00(+0.00%) |
Mar 20, 2015 | 4.967 | 4.992 | 4.961 | 4.986 | 182,049 | +0.03(+0.63%) |
Mar 19, 2015 | 4.986 | 4.998 | 4.942 | 4.955 | 131,557 | -0.03(-0.63%) |
Mar 18, 2015 | 4.948 | 5.017 | 4.942 | 4.986 | 169,355 | +0.04(+0.76%) |
Mar 17, 2015 | 4.961 | 4.961 | 4.942 | 4.948 | 100,193 | +0.00(+0.00%) |
Mar 16, 2015 | 4.998 | 4.998 | 4.942 | 4.948 | 229,715 | -0.03(-0.63%) |
Mar 13, 2015 | 4.998 | 5.005 | 4.967 | 4.980 | 117,912 | -0.01(-0.13%) |
Mar 12, 2015 | 4.998 | 5.017 | 4.986 | 4.986 | 58,428 | +0.00(+0.00%) |
Mar 11, 2015 | 5.011 | 5.011 | 4.986 | 4.986 | 52,196 | -0.01(-0.25%) |
Mar 10, 2015 | 4.998 | 5.017 | 4.986 | 4.998 | 65,055 | +0.01(+0.24%) |
Mar 09, 2015 | 4.972 | 4.997 | 4.972 | 4.986 | 100,773 | +0.01(+0.28%) |
Mar 06, 2015 | 5.004 | 5.004 | 4.960 | 4.972 | 200,377 | -0.05(-0.99%) |
Mar 05, 2015 | 5.047 | 5.053 | 5.016 | 5.022 | 137,897 | -0.02(-0.49%) |
Mar 04, 2015 | 5.041 | 5.053 | 5.035 | 5.047 | 186,363 | +0.01(+0.12%) |
Mar 03, 2015 | 5.041 | 5.047 | 5.016 | 5.041 | 121,077 | +0.01(+0.12%) |
Mar 02, 2015 | 5.060 | 5.060 | 5.022 | 5.035 | 135,405 | -0.03(-0.61%) |
Feb 27, 2015 | 5.016 | 5.066 | 5.004 | 5.066 | 160,877 | +0.06(+1.24%) |
Feb 26, 2015 | 5.022 | 5.022 | 4.985 | 5.004 | 164,004 | -0.02(-0.49%) |
Feb 25, 2015 | 5.004 | 5.028 | 5.004 | 5.028 | 194,029 | +0.04(+0.75%) |
Feb 24, 2015 | 4.979 | 5.004 | 4.960 | 4.991 | 142,504 | +0.02(+0.50%) |
Feb 23, 2015 | 4.979 | 5.004 | 4.966 | 4.966 | 128,894 | +0.00(+0.00%) |
Feb 20, 2015 | 5.004 | 5.022 | 4.966 | 4.966 | 143,667 | -0.04(-0.75%) |
Feb 19, 2015 | 4.997 | 5.041 | 4.979 | 5.004 | 205,228 | +0.02(+0.37%) |
Feb 18, 2015 | 4.910 | 4.985 | 4.885 | 4.985 | 307,903 | +0.08(+1.65%) |
Feb 17, 2015 | 5.022 | 5.022 | 4.898 | 4.904 | 298,141 | -0.12(-2.35%) |
Feb 13, 2015 | 5.028 | 5.022 | 5.022 | 5.022 | 130,477 | -0.01(-0.12%) |
Feb 12, 2015 | 5.022 | 5.041 | 5.022 | 5.028 | 199,090 | +0.00(+0.00%) |
Feb 11, 2015 | 5.041 | 5.060 | 5.028 | 5.028 | 134,688 | -0.02(-0.37%) |
Feb 10, 2015 | 5.060 | 5.066 | 5.035 | 5.047 | 331,618 | +0.01(+0.14%) |
Feb 09, 2015 | 5.046 | 5.052 | 5.028 | 5.040 | 147,594 | -0.00(-0.09%) |
Feb 06, 2015 | 5.089 | 5.089 | 5.040 | 5.044 | 382,469 | -0.05(-0.89%) |
Feb 05, 2015 | 5.102 | 5.108 | 5.083 | 5.089 | 160,118 | -0.02(-0.36%) |
Feb 04, 2015 | 5.120 | 5.120 | 5.089 | 5.108 | 267,923 | -0.01(-0.12%) |
Feb 03, 2015 | 5.133 | 5.139 | 5.102 | 5.114 | 301,151 | -0.04(-0.72%) |