Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.660 | 5.667 | 5.622 | 5.650 | 150,092 | -0.02(-0.36%) |
Apr 29, 2015 | 5.657 | 5.681 | 5.647 | 5.671 | 130,117 | -0.02(-0.30%) |
Apr 28, 2015 | 5.712 | 5.716 | 5.664 | 5.688 | 97,160 | -0.02(-0.30%) |
Apr 27, 2015 | 5.705 | 5.727 | 5.698 | 5.705 | 124,623 | -0.02(-0.42%) |
Apr 24, 2015 | 5.705 | 5.733 | 5.702 | 5.729 | 70,769 | +0.03(+0.54%) |
Apr 23, 2015 | 5.736 | 5.736 | 5.660 | 5.698 | 150,286 | -0.01(-0.12%) |
Apr 22, 2015 | 5.716 | 5.729 | 5.695 | 5.705 | 107,632 | -0.01(-0.18%) |
Apr 21, 2015 | 5.709 | 5.722 | 5.705 | 5.716 | 59,820 | -0.01(-0.24%) |
Apr 20, 2015 | 5.712 | 5.729 | 5.702 | 5.729 | 70,630 | +0.01(+0.18%) |
Apr 17, 2015 | 5.702 | 5.726 | 5.702 | 5.719 | 76,498 | -0.01(-0.12%) |
Apr 16, 2015 | 5.710 | 5.736 | 5.702 | 5.726 | 108,150 | +0.01(+0.18%) |
Apr 15, 2015 | 5.719 | 5.719 | 5.678 | 5.716 | 95,296 | +0.01(+0.24%) |
Apr 14, 2015 | 5.681 | 5.722 | 5.681 | 5.702 | 85,137 | +0.01(+0.12%) |
Apr 13, 2015 | 5.716 | 5.719 | 5.691 | 5.695 | 60,394 | +0.00(+0.06%) |
Apr 10, 2015 | 5.726 | 5.747 | 5.691 | 5.691 | 98,949 | -0.00(-0.06%) |
Apr 09, 2015 | 5.716 | 5.720 | 5.695 | 5.695 | 35,409 | -0.02(-0.36%) |
Apr 08, 2015 | 5.736 | 5.736 | 5.705 | 5.716 | 51,409 | -0.01(-0.12%) |
Apr 07, 2015 | 5.736 | 5.771 | 5.695 | 5.722 | 48,644 | +0.00(+0.00%) |
Apr 06, 2015 | 5.674 | 5.743 | 5.674 | 5.722 | 111,589 | +0.06(+1.10%) |
Apr 02, 2015 | 5.664 | 5.660 | 5.660 | 5.660 | 47,255 | -0.02(-0.36%) |
Apr 01, 2015 | 5.647 | 5.691 | 5.636 | 5.681 | 66,253 | +0.03(+0.55%) |
Mar 31, 2015 | 5.650 | 5.688 | 5.650 | 5.650 | 69,358 | -0.02(-0.36%) |
Mar 30, 2015 | 5.660 | 5.691 | 5.640 | 5.671 | 173,876 | +0.02(+0.43%) |
Mar 27, 2015 | 5.664 | 5.674 | 5.588 | 5.647 | 158,975 | -0.13(-2.27%) |
Mar 26, 2015 | 5.778 | 5.816 | 5.767 | 5.778 | 202,368 | +0.00(+0.00%) |
Mar 25, 2015 | 5.819 | 5.847 | 5.798 | 5.778 | 245,924 | -0.02(-0.36%) |
Mar 24, 2015 | 5.836 | 5.836 | 5.795 | 5.798 | 144,430 | -0.01(-0.24%) |
Mar 23, 2015 | 5.805 | 5.860 | 5.795 | 5.812 | 160,963 | +0.04(+0.78%) |
Mar 20, 2015 | 5.747 | 5.795 | 5.726 | 5.767 | 134,854 | +0.04(+0.78%) |
Mar 19, 2015 | 5.726 | 5.836 | 5.681 | 5.722 | 206,865 | +0.03(+0.48%) |
Mar 18, 2015 | 5.657 | 5.750 | 5.643 | 5.695 | 246,345 | +0.04(+0.79%) |
Mar 17, 2015 | 5.671 | 5.671 | 5.643 | 5.650 | 137,510 | -0.02(-0.36%) |
Mar 16, 2015 | 5.681 | 5.685 | 5.647 | 5.671 | 111,154 | +0.03(+0.49%) |
Mar 13, 2015 | 5.657 | 5.660 | 5.612 | 5.643 | 65,345 | +0.00(+0.00%) |
Mar 12, 2015 | 5.665 | 5.671 | 5.626 | 5.643 | 74,991 | +0.00(+0.00%) |
Mar 11, 2015 | 5.691 | 5.691 | 5.605 | 5.643 | 98,667 | -0.02(-0.43%) |
Mar 10, 2015 | 5.650 | 5.671 | 5.622 | 5.667 | 101,051 | +0.05(+0.92%) |
Mar 09, 2015 | 5.626 | 5.685 | 5.609 | 5.616 | 163,816 | -0.01(-0.24%) |
Mar 06, 2015 | 5.726 | 5.726 | 5.612 | 5.629 | 172,676 | -0.13(-2.22%) |
Mar 05, 2015 | 5.764 | 5.764 | 5.696 | 5.757 | 112,479 | +0.02(+0.36%) |
Mar 04, 2015 | 5.719 | 5.754 | 5.674 | 5.736 | 97,609 | +0.01(+0.18%) |
Mar 03, 2015 | 5.726 | 5.726 | 5.687 | 5.726 | 150,434 | -0.03(-0.54%) |
Mar 02, 2015 | 5.653 | 5.764 | 5.647 | 5.757 | 320,550 | +0.12(+2.14%) |
Feb 27, 2015 | 5.622 | 5.657 | 5.602 | 5.636 | 55,224 | +0.00(+0.06%) |
Feb 26, 2015 | 5.657 | 5.657 | 5.588 | 5.633 | 86,906 | +0.01(+0.25%) |
Feb 25, 2015 | 5.564 | 5.633 | 5.560 | 5.619 | 91,947 | +0.03(+0.62%) |
Feb 24, 2015 | 5.574 | 5.619 | 5.553 | 5.584 | 121,365 | -0.02(-0.37%) |
Feb 23, 2015 | 5.588 | 5.626 | 5.560 | 5.605 | 121,028 | +0.02(+0.43%) |
Feb 20, 2015 | 5.550 | 5.602 | 5.547 | 5.581 | 90,881 | +0.06(+1.00%) |
Feb 19, 2015 | 5.553 | 5.588 | 5.519 | 5.526 | 237,961 | -0.03(-0.50%) |
Feb 18, 2015 | 5.605 | 5.674 | 5.536 | 5.553 | 205,143 | -0.10(-1.71%) |
Feb 17, 2015 | 5.605 | 5.685 | 5.605 | 5.650 | 141,418 | +0.03(+0.61%) |
Feb 13, 2015 | 5.636 | 5.616 | 5.616 | 5.616 | 58,851 | -0.02(-0.31%) |
Feb 12, 2015 | 5.567 | 5.650 | 5.567 | 5.633 | 76,759 | +0.08(+1.49%) |
Feb 11, 2015 | 5.605 | 5.647 | 5.519 | 5.550 | 138,571 | -0.04(-0.68%) |
Feb 10, 2015 | 5.633 | 5.636 | 5.588 | 5.588 | 135,190 | -0.04(-0.67%) |
Feb 09, 2015 | 5.647 | 5.685 | 5.622 | 5.626 | 114,795 | -0.01(-0.12%) |
Feb 06, 2015 | 5.640 | 5.660 | 5.598 | 5.633 | 92,701 | +0.04(+0.74%) |
Feb 05, 2015 | 5.626 | 5.643 | 5.591 | 5.591 | 154,623 | +0.02(+0.31%) |
Feb 04, 2015 | 5.650 | 5.657 | 5.543 | 5.574 | 193,216 | -0.07(-1.28%) |
Feb 03, 2015 | 5.616 | 5.681 | 5.581 | 5.647 | 111,244 | +0.04(+0.80%) |