Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.309 | 5.375 | 5.296 | 5.348 | 22,704,634 | +0.01(+0.25%) |
Apr 29, 2015 | 5.337 | 5.390 | 5.313 | 5.335 | 20,247,192 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.394 | 5.289 | 5.375 | 24,327,352 | +0.03(+0.47%) |
Apr 27, 2015 | 5.325 | 5.443 | 5.280 | 5.349 | 25,776,718 | +0.04(+0.77%) |
Apr 24, 2015 | 5.352 | 5.354 | 5.248 | 5.309 | 24,999,086 | -0.05(-0.86%) |
Apr 23, 2015 | 5.277 | 5.405 | 5.217 | 5.354 | 26,910,118 | -0.02(-0.40%) |
Apr 22, 2015 | 5.347 | 5.383 | 5.265 | 5.376 | 21,519,404 | +0.06(+1.16%) |
Apr 21, 2015 | 5.388 | 5.388 | 5.289 | 5.315 | 23,909,284 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.407 | 5.313 | 5.323 | 24,030,528 | -0.03(-0.50%) |
Apr 17, 2015 | 5.306 | 5.402 | 5.304 | 5.349 | 30,464,320 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.419 | 16,110,284 | -0.03(-0.62%) |
Apr 15, 2015 | 5.402 | 5.489 | 5.376 | 5.453 | 25,268,720 | +0.07(+1.21%) |
Apr 14, 2015 | 5.412 | 5.434 | 5.336 | 5.388 | 22,849,752 | -0.05(-0.84%) |
Apr 13, 2015 | 5.472 | 5.504 | 5.410 | 5.434 | 24,558,504 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.484 | 26,842,682 | +0.06(+1.04%) |
Apr 09, 2015 | 5.265 | 5.446 | 5.263 | 5.428 | 39,365,556 | +0.12(+2.29%) |
Apr 08, 2015 | 5.272 | 5.325 | 5.222 | 5.306 | 38,016,656 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.323 | 5.193 | 5.268 | 42,947,952 | +0.05(+0.90%) |
Apr 06, 2015 | 5.053 | 5.239 | 5.000 | 5.221 | 53,519,972 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,940,848 | +0.01(+0.24%) |
Apr 01, 2015 | 5.063 | 5.080 | 4.976 | 5.063 | 34,316,728 | +0.02(+0.41%) |
Mar 31, 2015 | 5.159 | 5.164 | 5.039 | 5.042 | 37,050,368 | -0.13(-2.54%) |
Mar 30, 2015 | 5.176 | 5.200 | 5.109 | 5.174 | 26,274,294 | +0.02(+0.42%) |
Mar 27, 2015 | 5.082 | 5.171 | 5.000 | 5.152 | 33,021,656 | +0.10(+1.98%) |
Mar 26, 2015 | 4.966 | 5.074 | 4.940 | 5.052 | 32,361,172 | -0.02(-0.36%) |
Mar 25, 2015 | 5.395 | 5.395 | 5.053 | 5.070 | 56,280,284 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.494 | 5.374 | 5.398 | 34,286,028 | -0.07(-1.37%) |
Mar 23, 2015 | 5.487 | 5.559 | 5.470 | 5.472 | 44,197,948 | -0.18(-3.24%) |
Mar 20, 2015 | 5.641 | 5.688 | 5.588 | 5.656 | 47,940,532 | +0.06(+1.10%) |
Mar 19, 2015 | 5.530 | 5.615 | 5.489 | 5.594 | 32,240,252 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.631 | 5.460 | 5.511 | 42,935,564 | -0.09(-1.63%) |
Mar 17, 2015 | 5.523 | 5.605 | 5.484 | 5.603 | 31,118,272 | +0.07(+1.22%) |
Mar 16, 2015 | 5.513 | 5.569 | 5.477 | 5.535 | 24,583,230 | +0.07(+1.19%) |
Mar 13, 2015 | 5.436 | 5.484 | 5.362 | 5.470 | 37,275,488 | +0.01(+0.13%) |
Mar 12, 2015 | 5.460 | 5.501 | 5.364 | 5.463 | 42,221,492 | -0.05(-0.92%) |
Mar 11, 2015 | 5.542 | 5.615 | 5.498 | 5.513 | 27,194,372 | -0.03(-0.50%) |
Mar 10, 2015 | 5.472 | 5.578 | 5.463 | 5.541 | 54,697,236 | +0.09(+1.70%) |
Mar 09, 2015 | 5.436 | 5.489 | 5.424 | 5.448 | 23,072,358 | +0.01(+0.27%) |
Mar 06, 2015 | 5.477 | 5.504 | 5.428 | 5.434 | 26,704,024 | -0.07(-1.36%) |
Mar 05, 2015 | 5.405 | 5.518 | 5.390 | 5.509 | 33,516,372 | +0.10(+1.92%) |
Mar 04, 2015 | 5.325 | 5.417 | 5.304 | 5.405 | 23,534,056 | +0.06(+1.13%) |
Mar 03, 2015 | 5.405 | 5.431 | 5.345 | 5.345 | 16,635,583 | -0.10(-1.84%) |
Mar 02, 2015 | 5.301 | 5.475 | 5.294 | 5.445 | 31,279,218 | +0.13(+2.43%) |
Feb 27, 2015 | 5.335 | 5.347 | 5.297 | 5.316 | 16,339,423 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.306 | 5.349 | 15,856,470 | +0.01(+0.27%) |
Feb 25, 2015 | 5.354 | 5.378 | 5.310 | 5.335 | 12,842,908 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.376 | 5.292 | 5.376 | 15,492,816 | +0.06(+1.06%) |
Feb 23, 2015 | 5.360 | 5.360 | 5.293 | 5.319 | 13,019,446 | -0.04(-0.78%) |
Feb 20, 2015 | 5.319 | 5.365 | 5.281 | 5.361 | 16,429,608 | +0.04(+0.72%) |
Feb 19, 2015 | 5.377 | 5.387 | 5.300 | 5.323 | 17,644,138 | +0.01(+0.25%) |
Feb 18, 2015 | 5.365 | 5.375 | 5.300 | 5.310 | 17,804,818 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.312 | 5.371 | 21,176,856 | +0.02(+0.29%) |
Feb 13, 2015 | 5.341 | 5.355 | 5.355 | 5.355 | 32,294,568 | +0.00(+0.04%) |
Feb 12, 2015 | 5.281 | 5.401 | 5.250 | 5.353 | 70,495,752 | +0.36(+7.16%) |
Feb 11, 2015 | 5.041 | 5.041 | 4.962 | 4.995 | 33,356,664 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.031 | 4.875 | 5.029 | 23,557,884 | +0.14(+2.80%) |
Feb 09, 2015 | 4.868 | 4.906 | 4.837 | 4.892 | 28,533,138 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.971 | 4.875 | 4.897 | 21,925,500 | -0.02(-0.41%) |
Feb 05, 2015 | 4.844 | 4.921 | 4.839 | 4.917 | 14,626,664 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.893 | 4.797 | 4.839 | 18,902,294 | +0.01(+0.25%) |
Feb 03, 2015 | 4.743 | 4.832 | 4.719 | 4.827 | 19,107,664 | +0.12(+2.50%) |