Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.429 | 5.448 | 5.390 | 5.395 | 509,522 | -0.04(-0.80%) |
May 28, 2015 | 5.477 | 5.477 | 5.438 | 5.438 | 187,049 | -0.04(-0.80%) |
May 27, 2015 | 5.467 | 5.482 | 5.443 | 5.482 | 177,665 | +0.03(+0.53%) |
May 26, 2015 | 5.536 | 5.536 | 5.443 | 5.453 | 589,713 | -0.00(-0.09%) |
May 22, 2015 | 5.467 | 5.458 | 5.458 | 5.458 | 248,560 | -0.01(-0.18%) |
May 21, 2015 | 5.438 | 5.467 | 5.438 | 5.467 | 154,035 | +0.04(+0.72%) |
May 20, 2015 | 5.438 | 5.451 | 5.424 | 5.429 | 201,249 | +0.00(+0.00%) |
May 19, 2015 | 5.443 | 5.443 | 5.419 | 5.429 | 177,870 | +0.00(+0.00%) |
May 18, 2015 | 5.429 | 5.453 | 5.424 | 5.429 | 272,266 | -0.01(-0.18%) |
May 15, 2015 | 5.424 | 5.463 | 5.414 | 5.438 | 335,184 | +0.03(+0.54%) |
May 14, 2015 | 5.433 | 5.443 | 5.404 | 5.409 | 322,112 | -0.02(-0.45%) |
May 13, 2015 | 5.429 | 5.443 | 5.409 | 5.433 | 294,959 | -0.00(-0.09%) |
May 12, 2015 | 5.434 | 5.438 | 5.414 | 5.438 | 268,314 | -0.01(-0.18%) |
May 11, 2015 | 5.443 | 5.448 | 5.434 | 5.448 | 243,355 | +0.00(+0.00%) |
May 08, 2015 | 5.448 | 5.463 | 5.438 | 5.448 | 385,765 | +0.00(+0.09%) |
May 07, 2015 | 5.463 | 5.482 | 5.434 | 5.443 | 762,725 | -0.04(-0.71%) |
May 06, 2015 | 5.472 | 5.496 | 5.443 | 5.482 | 424,323 | -0.00(-0.09%) |
May 05, 2015 | 5.487 | 5.496 | 5.463 | 5.487 | 332,626 | +0.00(+0.00%) |
May 04, 2015 | 5.492 | 5.506 | 5.482 | 5.487 | 557,041 | -0.01(-0.26%) |
May 01, 2015 | 5.516 | 5.530 | 5.487 | 5.501 | 370,416 | -0.00(-0.09%) |
Apr 30, 2015 | 5.511 | 5.525 | 5.501 | 5.506 | 560,920 | -0.02(-0.35%) |
Apr 29, 2015 | 5.511 | 5.535 | 5.506 | 5.525 | 189,732 | -0.00(-0.09%) |
Apr 28, 2015 | 5.516 | 5.540 | 5.506 | 5.530 | 233,844 | +0.02(+0.44%) |
Apr 27, 2015 | 5.525 | 5.540 | 5.506 | 5.506 | 342,334 | -0.03(-0.52%) |
Apr 24, 2015 | 5.550 | 5.559 | 5.530 | 5.535 | 280,312 | -0.02(-0.35%) |
Apr 23, 2015 | 5.540 | 5.569 | 5.535 | 5.554 | 325,175 | +0.02(+0.44%) |
Apr 22, 2015 | 5.521 | 5.539 | 5.521 | 5.530 | 280,285 | +0.00(+0.00%) |
Apr 21, 2015 | 5.525 | 5.530 | 5.511 | 5.530 | 349,657 | +0.00(+0.09%) |
Apr 20, 2015 | 5.496 | 5.535 | 5.492 | 5.525 | 350,265 | +0.04(+0.79%) |
Apr 17, 2015 | 5.487 | 5.511 | 5.482 | 5.482 | 279,547 | -0.01(-0.26%) |
Apr 16, 2015 | 5.472 | 5.496 | 5.472 | 5.496 | 322,943 | +0.01(+0.26%) |
Apr 15, 2015 | 5.487 | 5.492 | 5.482 | 5.482 | 345,181 | -0.01(-0.18%) |
Apr 14, 2015 | 5.477 | 5.511 | 5.472 | 5.492 | 298,843 | -0.01(-0.18%) |
Apr 13, 2015 | 5.463 | 5.521 | 5.453 | 5.501 | 355,859 | +0.02(+0.44%) |
Apr 10, 2015 | 5.487 | 5.489 | 5.463 | 5.477 | 415,603 | -0.01(-0.26%) |
Apr 09, 2015 | 5.482 | 5.506 | 5.477 | 5.491 | 224,865 | +0.00(+0.09%) |
Apr 08, 2015 | 5.477 | 5.506 | 5.477 | 5.487 | 342,675 | +0.00(+0.09%) |
Apr 07, 2015 | 5.467 | 5.495 | 5.458 | 5.482 | 278,157 | +0.01(+0.26%) |
Apr 06, 2015 | 5.429 | 5.467 | 5.427 | 5.467 | 281,923 | +0.03(+0.53%) |
Apr 02, 2015 | 5.434 | 5.439 | 5.439 | 5.439 | 277,627 | -0.02(-0.35%) |
Apr 01, 2015 | 5.458 | 5.458 | 5.443 | 5.458 | 253,308 | +0.02(+0.35%) |
Mar 31, 2015 | 5.463 | 5.463 | 5.439 | 5.439 | 271,505 | -0.02(-0.35%) |
Mar 30, 2015 | 5.463 | 5.467 | 5.453 | 5.458 | 231,855 | -0.01(-0.18%) |
Mar 27, 2015 | 5.458 | 5.472 | 5.448 | 5.467 | 273,956 | +0.02(+0.44%) |
Mar 26, 2015 | 5.467 | 5.472 | 5.443 | 5.443 | 245,031 | -0.03(-0.53%) |
Mar 25, 2015 | 5.467 | 5.472 | 5.453 | 5.472 | 363,908 | +0.02(+0.35%) |
Mar 24, 2015 | 5.424 | 5.453 | 5.424 | 5.453 | 274,250 | +0.02(+0.35%) |
Mar 23, 2015 | 5.390 | 5.439 | 5.390 | 5.434 | 299,138 | +0.04(+0.71%) |
Mar 20, 2015 | 5.390 | 5.405 | 5.376 | 5.395 | 328,947 | +0.01(+0.27%) |
Mar 19, 2015 | 5.381 | 5.395 | 5.366 | 5.381 | 265,291 | -0.01(-0.18%) |
Mar 18, 2015 | 5.371 | 5.390 | 5.352 | 5.390 | 411,439 | +0.01(+0.18%) |
Mar 17, 2015 | 5.395 | 5.400 | 5.371 | 5.381 | 383,346 | -0.04(-0.71%) |
Mar 16, 2015 | 5.410 | 5.419 | 5.392 | 5.419 | 247,036 | +0.02(+0.45%) |
Mar 13, 2015 | 5.400 | 5.414 | 5.381 | 5.395 | 449,775 | +0.00(+0.09%) |
Mar 12, 2015 | 5.424 | 5.443 | 5.390 | 5.390 | 210,807 | -0.03(-0.62%) |
Mar 11, 2015 | 5.429 | 5.452 | 5.414 | 5.424 | 242,665 | +0.00(+0.09%) |
Mar 10, 2015 | 5.429 | 5.438 | 5.415 | 5.419 | 214,720 | -0.01(-0.26%) |
Mar 09, 2015 | 5.400 | 5.443 | 5.400 | 5.434 | 259,979 | +0.03(+0.53%) |
Mar 06, 2015 | 5.429 | 5.429 | 5.386 | 5.405 | 355,164 | -0.02(-0.44%) |
Mar 05, 2015 | 5.429 | 5.434 | 5.415 | 5.429 | 269,141 | +0.00(+0.00%) |
Mar 04, 2015 | 5.391 | 5.434 | 5.381 | 5.429 | 242,704 | +0.04(+0.71%) |
Mar 03, 2015 | 5.357 | 5.391 | 5.357 | 5.391 | 173,582 | +0.03(+0.53%) |