Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.400 | 5.400 | 5.220 | 5.300 | 1,620 | -0.10(-1.89%) |
Apr 29, 2015 | 5.330 | 5.402 | 5.330 | 5.402 | 8,715 | +0.05(+0.95%) |
Apr 28, 2015 | 5.351 | 5.360 | 5.261 | 5.351 | 7,462 | +0.07(+1.34%) |
Apr 27, 2015 | 5.460 | 5.460 | 5.230 | 5.280 | 6,533 | -0.18(-3.30%) |
Apr 23, 2015 | 5.400 | 5.460 | 5.460 | 5.460 | 9,800 | +0.07(+1.30%) |
Apr 22, 2015 | 5.390 | 5.390 | 5.390 | 5.390 | 397 | -0.06(-1.10%) |
Apr 21, 2015 | 5.390 | 5.450 | 5.390 | 5.450 | 1,060 | +0.10(+1.87%) |
Apr 20, 2015 | 5.475 | 5.500 | 5.300 | 5.350 | 7,140 | -0.04(-0.74%) |
Apr 17, 2015 | 5.350 | 5.390 | 5.350 | 5.390 | 1,415 | +0.03(+0.56%) |
Apr 16, 2015 | 5.400 | 5.500 | 5.350 | 5.360 | 6,836 | -0.14(-2.55%) |
Apr 15, 2015 | 5.690 | 5.690 | 5.500 | 5.500 | 4,817 | +0.01(+0.18%) |
Apr 14, 2015 | 5.500 | 5.510 | 5.480 | 5.490 | 7,602 | +0.01(+0.18%) |
Apr 13, 2015 | 5.480 | 5.590 | 5.480 | 5.480 | 5,086 | -0.02(-0.36%) |
Apr 10, 2015 | 5.400 | 5.500 | 5.400 | 5.500 | 242 | +0.07(+1.23%) |
Apr 09, 2015 | 5.470 | 5.500 | 5.400 | 5.433 | 6,578 | -0.04(-0.67%) |
Apr 08, 2015 | 5.440 | 5.510 | 5.440 | 5.470 | 7,086 | -0.03(-0.55%) |
Apr 07, 2015 | 5.630 | 5.640 | 5.490 | 5.500 | 5,900 | -0.12(-2.14%) |
Apr 06, 2015 | 5.400 | 5.750 | 5.400 | 5.620 | 12,037 | +0.16(+2.93%) |
Apr 02, 2015 | 5.420 | 5.460 | 5.460 | 5.460 | 1,400 | -0.17(-3.02%) |
Apr 01, 2015 | 5.490 | 5.630 | 5.490 | 5.630 | 9,181 | +0.13(+2.37%) |
Mar 31, 2015 | 5.492 | 5.500 | 5.492 | 5.500 | 302 | +0.09(+1.66%) |
Mar 30, 2015 | 5.210 | 5.460 | 5.210 | 5.410 | 5,893 | -0.20(-3.53%) |
Mar 27, 2015 | 5.640 | 5.640 | 5.608 | 5.608 | 203 | +0.17(+3.07%) |
Mar 26, 2015 | 5.271 | 5.690 | 5.271 | 5.441 | 7,288 | -0.08(-1.43%) |
Mar 25, 2015 | 5.502 | 5.690 | 5.502 | 5.520 | 1,606 | +0.07(+1.28%) |
Mar 24, 2015 | 5.410 | 5.690 | 5.350 | 5.450 | 15,477 | -0.06(-1.09%) |
Mar 23, 2015 | 5.390 | 5.510 | 5.270 | 5.510 | 21,063 | -0.00(-0.00%) |
Mar 20, 2015 | 5.790 | 5.790 | 5.500 | 5.510 | 22,741 | -0.43(-7.24%) |
Mar 19, 2015 | 5.770 | 5.950 | 5.640 | 5.940 | 16,473 | +0.31(+5.50%) |
Mar 18, 2015 | 5.880 | 5.880 | 5.630 | 5.630 | 2,676 | -0.31(-5.22%) |
Mar 17, 2015 | 5.680 | 5.940 | 5.680 | 5.940 | 2,460 | +0.01(+0.17%) |
Mar 16, 2015 | 5.940 | 5.940 | 5.910 | 5.930 | 3,117 | +0.12(+2.07%) |
Mar 13, 2015 | 5.850 | 5.850 | 5.530 | 5.810 | 4,041 | -0.01(-0.17%) |
Mar 12, 2015 | 5.620 | 5.820 | 5.543 | 5.820 | 5,467 | +0.20(+3.56%) |
Mar 11, 2015 | 5.710 | 5.780 | 5.450 | 5.620 | 6,403 | -0.16(-2.80%) |
Mar 10, 2015 | 5.763 | 5.800 | 5.763 | 5.782 | 3,956 | +0.03(+0.55%) |
Mar 09, 2015 | 5.740 | 5.840 | 5.740 | 5.750 | 4,473 | +0.01(+0.18%) |
Mar 06, 2015 | 5.730 | 5.830 | 5.700 | 5.740 | 8,221 | +0.14(+2.50%) |
Mar 05, 2015 | 5.720 | 5.730 | 5.300 | 5.600 | 19,312 | +0.31(+5.86%) |
Mar 04, 2015 | 5.700 | 5.960 | 5.290 | 5.290 | 16,475 | -0.21(-3.82%) |
Mar 03, 2015 | 5.209 | 6.010 | 5.380 | 5.500 | 22,123 | +0.12(+2.23%) |
Mar 02, 2015 | 5.200 | 5.730 | 5.190 | 5.380 | 11,405 | -0.17(-3.06%) |
Feb 27, 2015 | 5.390 | 5.739 | 4.760 | 5.550 | 12,057 | -0.01(-0.20%) |
Feb 26, 2015 | 5.740 | 5.740 | 5.540 | 5.561 | 2,599 | -0.09(-1.58%) |
Feb 25, 2015 | 6.000 | 6.000 | 5.600 | 5.650 | 8,077 | -0.20(-3.46%) |
Feb 24, 2015 | 5.980 | 5.980 | 5.740 | 5.853 | 9,140 | +0.03(+0.56%) |
Feb 23, 2015 | 5.900 | 5.919 | 5.810 | 5.820 | 2,007 | -0.11(-1.89%) |
Feb 20, 2015 | 5.932 | 5.932 | 5.932 | 5.932 | 535 | +0.10(+1.76%) |
Feb 19, 2015 | 6.000 | 6.000 | 5.810 | 5.830 | 1,378 | -0.17(-2.83%) |
Feb 18, 2015 | 5.975 | 6.000 | 5.855 | 6.000 | 1,080 | +0.27(+4.76%) |
Feb 17, 2015 | 5.640 | 6.000 | 5.640 | 5.727 | 14,007 | +0.10(+1.73%) |
Feb 13, 2015 | 5.431 | 5.630 | 5.630 | 5.630 | 8,200 | -0.03(-0.53%) |
Feb 12, 2015 | 5.600 | 6.000 | 5.520 | 5.660 | 74,230 | -0.20(-3.41%) |
Feb 11, 2015 | 5.620 | 5.960 | 5.620 | 5.860 | 3,506 | +0.01(+0.17%) |
Feb 10, 2015 | 5.950 | 5.950 | 5.850 | 5.850 | 333 | -0.02(-0.34%) |
Feb 09, 2015 | 5.990 | 5.990 | 5.870 | 5.870 | 1,533 | -0.12(-2.00%) |
Feb 06, 2015 | 5.870 | 5.990 | 5.870 | 5.990 | 1,302 | +0.00(+0.00%) |
Feb 05, 2015 | 5.910 | 6.000 | 5.865 | 5.990 | 5,735 | +0.00(+0.08%) |
Feb 03, 2015 | 5.990 | 5.985 | 5.985 | 5.985 | 5,200 | +0.02(+0.42%) |