Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.309 | 5.375 | 5.297 | 5.349 | 22,702,768 | +0.01(+0.25%) |
Apr 29, 2015 | 5.338 | 5.391 | 5.314 | 5.335 | 20,245,528 | -0.04(-0.74%) |
Apr 28, 2015 | 5.340 | 5.395 | 5.290 | 5.375 | 24,325,356 | +0.03(+0.47%) |
Apr 27, 2015 | 5.326 | 5.444 | 5.280 | 5.350 | 25,774,600 | +0.04(+0.77%) |
Apr 24, 2015 | 5.352 | 5.355 | 5.249 | 5.309 | 24,997,034 | -0.05(-0.86%) |
Apr 23, 2015 | 5.278 | 5.405 | 5.217 | 5.355 | 26,907,908 | -0.02(-0.40%) |
Apr 22, 2015 | 5.348 | 5.384 | 5.266 | 5.376 | 21,517,636 | +0.06(+1.16%) |
Apr 21, 2015 | 5.388 | 5.388 | 5.290 | 5.315 | 23,907,320 | -0.01(-0.16%) |
Apr 20, 2015 | 5.374 | 5.408 | 5.314 | 5.323 | 24,028,556 | -0.03(-0.50%) |
Apr 17, 2015 | 5.307 | 5.403 | 5.304 | 5.350 | 30,461,820 | -0.07(-1.29%) |
Apr 16, 2015 | 5.422 | 5.468 | 5.381 | 5.420 | 16,108,961 | -0.03(-0.62%) |
Apr 15, 2015 | 5.403 | 5.490 | 5.376 | 5.454 | 25,266,644 | +0.07(+1.21%) |
Apr 14, 2015 | 5.413 | 5.434 | 5.336 | 5.388 | 22,847,876 | -0.05(-0.84%) |
Apr 13, 2015 | 5.473 | 5.504 | 5.410 | 5.434 | 24,556,488 | -0.05(-0.92%) |
Apr 10, 2015 | 5.434 | 5.487 | 5.415 | 5.485 | 26,840,478 | +0.06(+1.04%) |
Apr 09, 2015 | 5.266 | 5.446 | 5.263 | 5.428 | 39,362,324 | +0.12(+2.29%) |
Apr 08, 2015 | 5.273 | 5.326 | 5.222 | 5.307 | 38,013,536 | +0.04(+0.73%) |
Apr 07, 2015 | 5.222 | 5.323 | 5.193 | 5.268 | 42,944,428 | +0.05(+0.90%) |
Apr 06, 2015 | 5.054 | 5.239 | 5.000 | 5.221 | 53,515,576 | +0.15(+2.87%) |
Apr 02, 2015 | 5.092 | 5.075 | 5.075 | 5.075 | 19,939,210 | +0.01(+0.24%) |
Apr 01, 2015 | 5.063 | 5.080 | 4.976 | 5.063 | 34,313,912 | +0.02(+0.41%) |
Mar 31, 2015 | 5.160 | 5.164 | 5.039 | 5.043 | 37,047,328 | -0.13(-2.54%) |
Mar 30, 2015 | 5.176 | 5.201 | 5.109 | 5.174 | 26,272,136 | +0.02(+0.42%) |
Mar 27, 2015 | 5.082 | 5.172 | 5.000 | 5.152 | 33,018,944 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.940 | 5.052 | 32,358,516 | -0.02(-0.36%) |
Mar 25, 2015 | 5.396 | 5.396 | 5.054 | 5.070 | 56,275,664 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.495 | 5.374 | 5.398 | 34,283,212 | -0.07(-1.37%) |
Mar 23, 2015 | 5.487 | 5.560 | 5.470 | 5.473 | 44,194,316 | -0.18(-3.24%) |
Mar 20, 2015 | 5.642 | 5.689 | 5.588 | 5.656 | 47,936,596 | +0.06(+1.10%) |
Mar 19, 2015 | 5.531 | 5.615 | 5.490 | 5.595 | 32,237,604 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.511 | 42,932,040 | -0.09(-1.63%) |
Mar 17, 2015 | 5.523 | 5.605 | 5.485 | 5.603 | 31,115,716 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.569 | 5.478 | 5.535 | 24,581,210 | +0.07(+1.19%) |
Mar 13, 2015 | 5.437 | 5.485 | 5.362 | 5.470 | 37,272,424 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.502 | 5.364 | 5.463 | 42,218,024 | -0.05(-0.92%) |
Mar 11, 2015 | 5.543 | 5.615 | 5.498 | 5.514 | 27,192,138 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.579 | 5.463 | 5.542 | 54,692,744 | +0.09(+1.70%) |
Mar 09, 2015 | 5.437 | 5.490 | 5.425 | 5.449 | 23,070,464 | +0.01(+0.27%) |
Mar 06, 2015 | 5.478 | 5.504 | 5.428 | 5.434 | 26,701,832 | -0.07(-1.36%) |
Mar 05, 2015 | 5.405 | 5.519 | 5.391 | 5.509 | 33,513,620 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.417 | 5.304 | 5.405 | 23,532,122 | +0.06(+1.13%) |
Mar 03, 2015 | 5.405 | 5.432 | 5.345 | 5.345 | 16,634,217 | -0.10(-1.84%) |
Mar 02, 2015 | 5.302 | 5.475 | 5.295 | 5.445 | 31,276,650 | +0.13(+2.43%) |
Feb 27, 2015 | 5.335 | 5.348 | 5.297 | 5.316 | 16,338,081 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.307 | 5.350 | 15,855,168 | +0.01(+0.27%) |
Feb 25, 2015 | 5.355 | 5.379 | 5.310 | 5.335 | 12,841,854 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.376 | 5.292 | 5.376 | 15,491,543 | +0.06(+1.06%) |
Feb 23, 2015 | 5.361 | 5.361 | 5.293 | 5.320 | 13,018,377 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.365 | 5.281 | 5.362 | 16,428,259 | +0.04(+0.72%) |
Feb 19, 2015 | 5.377 | 5.387 | 5.301 | 5.323 | 17,642,690 | +0.01(+0.25%) |
Feb 18, 2015 | 5.365 | 5.375 | 5.301 | 5.310 | 17,803,356 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.313 | 5.371 | 21,175,118 | +0.02(+0.29%) |
Feb 13, 2015 | 5.341 | 5.356 | 5.356 | 5.356 | 32,291,916 | +0.00(+0.04%) |
Feb 12, 2015 | 5.281 | 5.401 | 5.250 | 5.353 | 70,489,960 | +0.36(+7.16%) |
Feb 11, 2015 | 5.041 | 5.041 | 4.962 | 4.996 | 33,353,924 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.032 | 4.876 | 5.029 | 23,555,950 | +0.14(+2.80%) |
Feb 09, 2015 | 4.868 | 4.907 | 4.837 | 4.892 | 28,530,794 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.972 | 4.876 | 4.897 | 21,923,700 | -0.02(-0.41%) |
Feb 05, 2015 | 4.844 | 4.921 | 4.840 | 4.918 | 14,625,463 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.894 | 4.798 | 4.840 | 18,900,742 | +0.01(+0.25%) |
Feb 03, 2015 | 4.744 | 4.832 | 4.720 | 4.828 | 19,106,096 | +0.12(+2.50%) |