Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.268 | 5.291 | 5.258 | 5.275 | 19,237 | +0.02(+0.31%) |
Apr 29, 2015 | 5.258 | 5.272 | 5.216 | 5.258 | 21,360 | +0.01(+0.27%) |
Apr 28, 2015 | 5.198 | 5.324 | 5.183 | 5.244 | 21,123 | -0.08(-1.58%) |
Apr 27, 2015 | 5.408 | 5.408 | 5.282 | 5.329 | 17,605 | -0.08(-1.47%) |
Apr 24, 2015 | 5.296 | 5.427 | 5.183 | 5.408 | 5,315 | +0.08(+1.45%) |
Apr 23, 2015 | 5.408 | 5.451 | 5.296 | 5.331 | 8,601 | -0.02(-0.39%) |
Apr 22, 2015 | 5.362 | 5.385 | 5.331 | 5.352 | 12,266 | +0.03(+0.62%) |
Apr 21, 2015 | 5.333 | 5.333 | 5.255 | 5.319 | 16,039 | +0.00(+0.00%) |
Apr 20, 2015 | 5.301 | 5.371 | 5.258 | 5.319 | 12,885 | -0.03(-0.61%) |
Apr 17, 2015 | 5.455 | 5.455 | 5.156 | 5.352 | 52,111 | -0.15(-2.64%) |
Apr 16, 2015 | 5.430 | 5.521 | 5.430 | 5.497 | 4,303 | +0.08(+1.47%) |
Apr 15, 2015 | 5.390 | 5.493 | 5.385 | 5.418 | 20,438 | +0.07(+1.31%) |
Apr 14, 2015 | 5.483 | 5.483 | 5.347 | 5.347 | 15,490 | -0.14(-2.48%) |
Apr 13, 2015 | 5.460 | 5.483 | 5.268 | 5.483 | 23,374 | +0.08(+1.56%) |
Apr 10, 2015 | 5.263 | 5.413 | 5.263 | 5.399 | 3,194 | +0.00(+0.00%) |
Apr 09, 2015 | 5.385 | 5.399 | 5.366 | 5.399 | 20,528 | -0.01(-0.17%) |
Apr 08, 2015 | 5.296 | 5.422 | 5.221 | 5.408 | 52,692 | +0.13(+2.49%) |
Apr 07, 2015 | 5.263 | 5.296 | 5.212 | 5.277 | 54,949 | +0.07(+1.26%) |
Apr 06, 2015 | 5.207 | 5.301 | 5.207 | 5.212 | 36,862 | +0.01(+0.27%) |
Apr 02, 2015 | 5.249 | 5.198 | 5.198 | 5.198 | 38,193 | -0.01(-0.18%) |
Apr 01, 2015 | 5.390 | 5.390 | 5.155 | 5.207 | 20,929 | -0.15(-2.71%) |
Mar 31, 2015 | 5.422 | 5.422 | 5.287 | 5.352 | 19,792 | -0.08(-1.55%) |
Mar 30, 2015 | 5.418 | 5.483 | 5.413 | 5.437 | 17,743 | +0.00(+0.09%) |
Mar 27, 2015 | 5.557 | 5.557 | 5.418 | 5.432 | 9,864 | -0.10(-1.82%) |
Mar 26, 2015 | 5.516 | 5.544 | 5.516 | 5.533 | 2,955 | +0.12(+2.21%) |
Mar 25, 2015 | 5.568 | 5.615 | 5.371 | 5.413 | 28,568 | -0.11(-1.95%) |
Mar 24, 2015 | 5.526 | 5.619 | 5.521 | 5.521 | 23,334 | +0.05(+0.86%) |
Mar 23, 2015 | 5.474 | 5.540 | 5.474 | 5.474 | 12,631 | +0.07(+1.39%) |
Mar 20, 2015 | 5.528 | 5.558 | 5.399 | 5.399 | 10,956 | -0.11(-1.96%) |
Mar 19, 2015 | 5.465 | 5.572 | 5.463 | 5.507 | 9,665 | -0.05(-0.91%) |
Mar 18, 2015 | 5.488 | 5.568 | 5.451 | 5.557 | 26,927 | +0.10(+1.79%) |
Mar 17, 2015 | 5.587 | 5.591 | 5.460 | 5.460 | 13,756 | -0.11(-1.94%) |
Mar 16, 2015 | 5.624 | 5.638 | 5.493 | 5.568 | 33,418 | -0.09(-1.66%) |
Mar 13, 2015 | 5.568 | 5.708 | 5.568 | 5.661 | 16,122 | +0.09(+1.68%) |
Mar 12, 2015 | 5.568 | 5.811 | 5.558 | 5.568 | 30,224 | +0.20(+3.66%) |
Mar 11, 2015 | 5.500 | 5.607 | 5.371 | 5.371 | 65,024 | -0.16(-2.92%) |
Mar 10, 2015 | 5.500 | 5.537 | 5.389 | 5.533 | 24,553 | +0.04(+0.76%) |
Mar 09, 2015 | 5.245 | 5.491 | 5.245 | 5.491 | 44,682 | +0.27(+5.13%) |
Mar 06, 2015 | 5.154 | 5.223 | 4.899 | 5.223 | 56,908 | -0.07(-1.31%) |
Mar 05, 2015 | 5.231 | 5.292 | 5.223 | 5.292 | 1,631 | +0.06(+1.15%) |
Mar 04, 2015 | 5.232 | 5.295 | 5.232 | 5.232 | 12,714 | +0.02(+0.44%) |
Mar 03, 2015 | 5.191 | 5.288 | 5.186 | 5.209 | 11,758 | +0.01(+0.27%) |
Mar 02, 2015 | 5.209 | 5.292 | 5.186 | 5.195 | 8,926 | -0.10(-1.92%) |
Feb 27, 2015 | 5.297 | 5.302 | 5.154 | 5.297 | 3,260 | +0.16(+3.02%) |
Feb 26, 2015 | 5.231 | 5.231 | 5.112 | 5.142 | 5,376 | -0.05(-0.95%) |
Feb 25, 2015 | 5.306 | 5.306 | 5.185 | 5.191 | 5,988 | -0.12(-2.17%) |
Feb 24, 2015 | 5.228 | 5.362 | 5.107 | 5.306 | 3,392 | +0.14(+2.68%) |
Feb 23, 2015 | 5.135 | 5.336 | 5.112 | 5.168 | 17,206 | +0.04(+0.72%) |
Feb 20, 2015 | 5.112 | 5.385 | 5.112 | 5.131 | 14,279 | +0.04(+0.81%) |
Feb 19, 2015 | 4.839 | 5.385 | 4.839 | 5.090 | 33,337 | +0.24(+4.87%) |
Feb 18, 2015 | 4.853 | 5.015 | 4.853 | 4.853 | 17,600 | +0.00(+0.00%) |
Feb 17, 2015 | 4.718 | 5.010 | 4.718 | 4.853 | 12,727 | +0.03(+0.57%) |
Feb 13, 2015 | 4.775 | 4.825 | 4.825 | 4.825 | 15,360 | +0.03(+0.67%) |
Feb 12, 2015 | 4.705 | 4.859 | 4.705 | 4.793 | 10,927 | +0.05(+1.07%) |
Feb 11, 2015 | 4.715 | 4.803 | 4.698 | 4.742 | 10,356 | -0.01(-0.19%) |
Feb 10, 2015 | 4.728 | 4.761 | 4.728 | 4.752 | 7,312 | +0.02(+0.49%) |
Feb 09, 2015 | 4.742 | 4.761 | 4.728 | 4.728 | 23,370 | -0.08(-1.63%) |
Feb 06, 2015 | 4.724 | 4.821 | 4.724 | 4.807 | 11,574 | +0.08(+1.79%) |
Feb 05, 2015 | 4.779 | 4.816 | 4.679 | 4.722 | 18,160 | -0.01(-0.13%) |
Feb 04, 2015 | 4.728 | 4.728 | 4.728 | 4.728 | 698 | -0.02(-0.49%) |
Feb 03, 2015 | 4.747 | 4.793 | 4.728 | 4.752 | 3,150 | +0.07(+1.53%) |