Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.512 | 5.527 | 5.502 | 5.507 | 560,802 | -0.02(-0.35%) |
Apr 29, 2015 | 5.512 | 5.536 | 5.507 | 5.527 | 189,692 | -0.00(-0.09%) |
Apr 28, 2015 | 5.517 | 5.541 | 5.507 | 5.531 | 233,794 | +0.02(+0.44%) |
Apr 27, 2015 | 5.527 | 5.541 | 5.507 | 5.507 | 342,262 | -0.03(-0.52%) |
Apr 24, 2015 | 5.551 | 5.561 | 5.531 | 5.536 | 280,253 | -0.02(-0.35%) |
Apr 23, 2015 | 5.541 | 5.570 | 5.536 | 5.556 | 325,106 | +0.02(+0.44%) |
Apr 22, 2015 | 5.522 | 5.541 | 5.522 | 5.531 | 280,226 | +0.00(+0.00%) |
Apr 21, 2015 | 5.527 | 5.531 | 5.512 | 5.531 | 349,583 | +0.00(+0.09%) |
Apr 20, 2015 | 5.497 | 5.536 | 5.493 | 5.527 | 350,191 | +0.04(+0.79%) |
Apr 17, 2015 | 5.488 | 5.512 | 5.483 | 5.483 | 279,488 | -0.01(-0.26%) |
Apr 16, 2015 | 5.473 | 5.497 | 5.473 | 5.497 | 322,874 | +0.01(+0.26%) |
Apr 15, 2015 | 5.488 | 5.493 | 5.483 | 5.483 | 345,108 | -0.01(-0.18%) |
Apr 14, 2015 | 5.478 | 5.512 | 5.473 | 5.493 | 298,780 | -0.01(-0.18%) |
Apr 13, 2015 | 5.464 | 5.522 | 5.454 | 5.502 | 355,784 | +0.02(+0.44%) |
Apr 10, 2015 | 5.488 | 5.490 | 5.464 | 5.478 | 415,515 | -0.01(-0.26%) |
Apr 09, 2015 | 5.483 | 5.507 | 5.478 | 5.493 | 224,818 | +0.00(+0.09%) |
Apr 08, 2015 | 5.478 | 5.507 | 5.478 | 5.488 | 342,603 | +0.00(+0.09%) |
Apr 07, 2015 | 5.469 | 5.496 | 5.459 | 5.483 | 278,099 | +0.01(+0.26%) |
Apr 06, 2015 | 5.430 | 5.469 | 5.428 | 5.469 | 281,864 | +0.03(+0.53%) |
Apr 02, 2015 | 5.435 | 5.440 | 5.440 | 5.440 | 277,568 | -0.02(-0.35%) |
Apr 01, 2015 | 5.459 | 5.459 | 5.444 | 5.459 | 253,255 | +0.02(+0.35%) |
Mar 31, 2015 | 5.464 | 5.464 | 5.440 | 5.440 | 271,447 | -0.02(-0.35%) |
Mar 30, 2015 | 5.464 | 5.469 | 5.454 | 5.459 | 231,806 | -0.01(-0.18%) |
Mar 27, 2015 | 5.459 | 5.473 | 5.449 | 5.469 | 273,899 | +0.02(+0.44%) |
Mar 26, 2015 | 5.469 | 5.473 | 5.444 | 5.444 | 244,980 | -0.03(-0.53%) |
Mar 25, 2015 | 5.469 | 5.473 | 5.454 | 5.473 | 363,831 | +0.02(+0.35%) |
Mar 24, 2015 | 5.425 | 5.454 | 5.425 | 5.454 | 274,192 | +0.02(+0.35%) |
Mar 23, 2015 | 5.392 | 5.440 | 5.392 | 5.435 | 299,075 | +0.04(+0.71%) |
Mar 20, 2015 | 5.392 | 5.406 | 5.377 | 5.396 | 328,878 | +0.01(+0.27%) |
Mar 19, 2015 | 5.382 | 5.396 | 5.368 | 5.382 | 265,235 | -0.01(-0.18%) |
Mar 18, 2015 | 5.372 | 5.392 | 5.353 | 5.392 | 411,352 | +0.01(+0.18%) |
Mar 17, 2015 | 5.396 | 5.401 | 5.372 | 5.382 | 383,265 | -0.04(-0.71%) |
Mar 16, 2015 | 5.411 | 5.420 | 5.394 | 5.420 | 246,984 | +0.02(+0.45%) |
Mar 13, 2015 | 5.401 | 5.416 | 5.382 | 5.396 | 449,680 | +0.00(+0.09%) |
Mar 12, 2015 | 5.425 | 5.444 | 5.392 | 5.392 | 210,763 | -0.03(-0.62%) |
Mar 11, 2015 | 5.430 | 5.453 | 5.416 | 5.425 | 242,613 | +0.00(+0.09%) |
Mar 10, 2015 | 5.430 | 5.440 | 5.416 | 5.420 | 214,675 | -0.01(-0.26%) |
Mar 09, 2015 | 5.401 | 5.444 | 5.401 | 5.435 | 259,925 | +0.03(+0.53%) |
Mar 06, 2015 | 5.430 | 5.430 | 5.387 | 5.406 | 355,089 | -0.02(-0.44%) |
Mar 05, 2015 | 5.430 | 5.435 | 5.416 | 5.430 | 269,084 | +0.00(+0.00%) |
Mar 04, 2015 | 5.392 | 5.435 | 5.382 | 5.430 | 242,653 | +0.04(+0.71%) |
Mar 03, 2015 | 5.358 | 5.392 | 5.358 | 5.392 | 173,546 | +0.03(+0.53%) |
Mar 02, 2015 | 5.363 | 5.392 | 5.353 | 5.363 | 573,799 | +0.00(+0.09%) |
Feb 27, 2015 | 5.344 | 5.368 | 5.344 | 5.358 | 234,783 | +0.01(+0.18%) |
Feb 26, 2015 | 5.401 | 5.414 | 5.349 | 5.349 | 531,012 | -0.06(-1.15%) |
Feb 25, 2015 | 5.416 | 5.430 | 5.401 | 5.411 | 481,076 | +0.00(+0.09%) |
Feb 24, 2015 | 5.382 | 5.424 | 5.382 | 5.406 | 426,880 | +0.01(+0.18%) |
Feb 23, 2015 | 5.339 | 5.397 | 5.339 | 5.397 | 511,255 | +0.07(+1.26%) |
Feb 20, 2015 | 5.286 | 5.358 | 5.282 | 5.330 | 474,086 | +0.05(+1.00%) |
Feb 19, 2015 | 5.272 | 5.291 | 5.267 | 5.277 | 328,177 | +0.00(+0.00%) |
Feb 18, 2015 | 5.277 | 5.277 | 5.248 | 5.277 | 419,989 | +0.00(+0.00%) |
Feb 17, 2015 | 5.286 | 5.286 | 5.258 | 5.277 | 403,083 | -0.00(-0.09%) |
Feb 13, 2015 | 5.248 | 5.282 | 5.282 | 5.282 | 280,718 | +0.04(+0.82%) |
Feb 12, 2015 | 5.239 | 5.253 | 5.229 | 5.239 | 297,058 | +0.01(+0.27%) |
Feb 11, 2015 | 5.220 | 5.234 | 5.210 | 5.224 | 259,720 | +0.01(+0.18%) |
Feb 10, 2015 | 5.181 | 5.223 | 5.181 | 5.215 | 396,798 | +0.04(+0.74%) |
Feb 09, 2015 | 5.172 | 5.191 | 5.172 | 5.177 | 403,128 | +0.01(+0.18%) |
Feb 06, 2015 | 5.177 | 5.184 | 5.162 | 5.167 | 175,497 | -0.01(-0.18%) |
Feb 05, 2015 | 5.172 | 5.194 | 5.162 | 5.177 | 546,490 | -0.00(-0.09%) |
Feb 04, 2015 | 5.162 | 5.186 | 5.158 | 5.181 | 308,987 | +0.01(+0.28%) |
Feb 03, 2015 | 5.153 | 5.177 | 5.148 | 5.167 | 305,208 | +0.01(+0.28%) |