Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.126 | 5.126 | 5.084 | 5.096 | 705,128 | -0.03(-0.50%) |
May 28, 2015 | 5.101 | 5.122 | 5.088 | 5.122 | 524,320 | +0.01(+0.17%) |
May 27, 2015 | 5.088 | 5.126 | 5.084 | 5.113 | 521,459 | +0.03(+0.59%) |
May 26, 2015 | 5.139 | 5.139 | 5.084 | 5.084 | 636,421 | -0.06(-1.16%) |
May 22, 2015 | 5.118 | 5.143 | 5.143 | 5.143 | 687,863 | +0.03(+0.58%) |
May 21, 2015 | 5.113 | 5.130 | 5.101 | 5.113 | 752,006 | +0.00(+0.00%) |
May 20, 2015 | 5.101 | 5.122 | 5.084 | 5.113 | 630,220 | +0.01(+0.23%) |
May 19, 2015 | 5.076 | 5.102 | 5.070 | 5.102 | 989,300 | +0.03(+0.58%) |
May 18, 2015 | 5.081 | 5.081 | 5.059 | 5.072 | 1,026,597 | -0.01(-0.17%) |
May 15, 2015 | 5.076 | 5.089 | 5.064 | 5.081 | 960,569 | +0.02(+0.33%) |
May 14, 2015 | 5.072 | 5.081 | 5.047 | 5.064 | 1,703,657 | +0.02(+0.34%) |
May 13, 2015 | 5.051 | 5.068 | 5.034 | 5.047 | 678,394 | +0.01(+0.21%) |
May 12, 2015 | 5.017 | 5.051 | 5.004 | 5.036 | 489,097 | +0.01(+0.25%) |
May 11, 2015 | 5.047 | 5.055 | 5.017 | 5.023 | 554,879 | -0.01(-0.21%) |
May 08, 2015 | 5.072 | 5.076 | 5.030 | 5.034 | 784,464 | -0.00(-0.04%) |
May 07, 2015 | 5.013 | 5.059 | 5.013 | 5.036 | 411,377 | +0.01(+0.21%) |
May 06, 2015 | 5.064 | 5.068 | 5.009 | 5.026 | 569,993 | -0.02(-0.42%) |
May 05, 2015 | 5.059 | 5.072 | 5.042 | 5.047 | 531,916 | -0.01(-0.25%) |
May 04, 2015 | 5.085 | 5.104 | 5.059 | 5.059 | 532,785 | -0.03(-0.66%) |
May 01, 2015 | 5.068 | 5.102 | 5.068 | 5.093 | 587,722 | +0.03(+0.59%) |
Apr 30, 2015 | 5.081 | 5.098 | 5.047 | 5.064 | 1,344,230 | -0.02(-0.42%) |
Apr 29, 2015 | 5.076 | 5.102 | 5.064 | 5.085 | 547,354 | -0.00(-0.08%) |
Apr 28, 2015 | 5.059 | 5.102 | 5.047 | 5.089 | 500,850 | +0.03(+0.50%) |
Apr 27, 2015 | 5.089 | 5.098 | 5.051 | 5.064 | 649,890 | +0.00(+0.04%) |
Apr 24, 2015 | 5.068 | 5.098 | 5.059 | 5.062 | 840,243 | -0.01(-0.13%) |
Apr 23, 2015 | 5.051 | 5.076 | 5.042 | 5.068 | 342,796 | +0.02(+0.34%) |
Apr 22, 2015 | 5.034 | 5.065 | 5.030 | 5.051 | 656,166 | +0.02(+0.34%) |
Apr 21, 2015 | 5.059 | 5.061 | 5.025 | 5.034 | 537,668 | -0.01(-0.11%) |
Apr 20, 2015 | 5.031 | 5.077 | 5.023 | 5.039 | 863,771 | +0.02(+0.33%) |
Apr 17, 2015 | 5.031 | 5.039 | 4.995 | 5.023 | 804,085 | -0.03(-0.50%) |
Apr 16, 2015 | 5.035 | 5.052 | 5.018 | 5.048 | 673,369 | +0.01(+0.17%) |
Apr 15, 2015 | 5.018 | 5.044 | 5.014 | 5.039 | 939,154 | +0.03(+0.59%) |
Apr 14, 2015 | 5.006 | 5.023 | 4.997 | 5.010 | 604,044 | +0.01(+0.17%) |
Apr 13, 2015 | 4.989 | 5.002 | 4.985 | 5.002 | 591,266 | +0.02(+0.34%) |
Apr 10, 2015 | 5.006 | 5.020 | 4.985 | 4.985 | 496,314 | -0.03(-0.50%) |
Apr 09, 2015 | 5.010 | 5.027 | 5.002 | 5.010 | 462,413 | +0.00(+0.00%) |
Apr 08, 2015 | 5.002 | 5.023 | 4.981 | 5.010 | 688,304 | +0.00(+0.00%) |
Apr 07, 2015 | 4.989 | 5.014 | 4.968 | 5.010 | 652,090 | +0.03(+0.51%) |
Apr 06, 2015 | 4.913 | 5.002 | 4.913 | 4.985 | 551,007 | +0.05(+1.11%) |
Apr 02, 2015 | 4.922 | 4.930 | 4.930 | 4.930 | 1,006,074 | -0.03(-0.59%) |
Apr 01, 2015 | 4.972 | 4.972 | 4.918 | 4.960 | 898,327 | -0.03(-0.51%) |
Mar 31, 2015 | 4.972 | 4.993 | 4.960 | 4.985 | 744,371 | +0.00(+0.08%) |
Mar 30, 2015 | 4.934 | 4.993 | 4.934 | 4.981 | 583,758 | +0.05(+1.02%) |
Mar 27, 2015 | 4.918 | 4.947 | 4.907 | 4.930 | 419,172 | +0.02(+0.34%) |
Mar 26, 2015 | 4.888 | 4.926 | 4.876 | 4.913 | 485,573 | +0.01(+0.26%) |
Mar 25, 2015 | 4.943 | 4.951 | 4.901 | 4.901 | 725,366 | -0.03(-0.68%) |
Mar 24, 2015 | 4.964 | 4.976 | 4.934 | 4.934 | 652,645 | -0.03(-0.59%) |
Mar 23, 2015 | 4.981 | 4.989 | 4.955 | 4.964 | 734,889 | -0.01(-0.17%) |
Mar 20, 2015 | 4.993 | 5.010 | 4.972 | 4.972 | 703,054 | +0.02(+0.32%) |
Mar 19, 2015 | 4.940 | 4.966 | 4.936 | 4.957 | 353,233 | -0.00(-0.08%) |
Mar 18, 2015 | 4.902 | 4.977 | 4.898 | 4.961 | 929,769 | +0.05(+1.10%) |
Mar 17, 2015 | 4.873 | 4.927 | 4.873 | 4.907 | 402,911 | +0.01(+0.26%) |
Mar 16, 2015 | 4.898 | 4.940 | 4.882 | 4.894 | 835,921 | +0.01(+0.17%) |
Mar 13, 2015 | 4.898 | 4.907 | 4.882 | 4.886 | 368,541 | -0.02(-0.42%) |
Mar 12, 2015 | 4.915 | 4.940 | 4.907 | 4.907 | 520,761 | -0.01(-0.17%) |
Mar 11, 2015 | 4.898 | 4.923 | 4.882 | 4.915 | 346,916 | +0.02(+0.34%) |
Mar 10, 2015 | 4.932 | 4.940 | 4.877 | 4.898 | 834,488 | -0.05(-1.09%) |
Mar 09, 2015 | 4.965 | 4.969 | 4.940 | 4.952 | 416,553 | -0.01(-0.25%) |
Mar 06, 2015 | 4.965 | 4.969 | 4.940 | 4.965 | 806,721 | -0.01(-0.25%) |
Mar 05, 2015 | 4.965 | 4.990 | 4.960 | 4.977 | 503,078 | +0.02(+0.34%) |
Mar 04, 2015 | 4.948 | 4.948 | 4.919 | 4.961 | 638,108 | +0.01(+0.25%) |
Mar 03, 2015 | 4.982 | 4.986 | 4.967 | 4.948 | 822,906 | -0.03(-0.67%) |