Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.966 | 4.966 | 4.908 | 4.915 | 202,717 | -0.05(-1.02%) |
Apr 29, 2015 | 4.973 | 4.980 | 4.951 | 4.966 | 146,153 | -0.01(-0.15%) |
Apr 28, 2015 | 4.980 | 4.980 | 4.958 | 4.973 | 231,400 | -0.01(-0.15%) |
Apr 27, 2015 | 5.009 | 5.024 | 4.973 | 4.980 | 208,842 | -0.02(-0.43%) |
Apr 24, 2015 | 5.009 | 5.016 | 4.973 | 5.002 | 265,481 | -0.03(-0.58%) |
Apr 23, 2015 | 5.002 | 5.045 | 4.987 | 5.031 | 244,542 | +0.02(+0.43%) |
Apr 22, 2015 | 4.980 | 5.009 | 4.980 | 5.009 | 113,877 | +0.03(+0.58%) |
Apr 21, 2015 | 5.016 | 5.016 | 4.966 | 4.980 | 134,280 | -0.03(-0.58%) |
Apr 20, 2015 | 4.980 | 5.016 | 4.958 | 5.009 | 106,897 | +0.05(+1.02%) |
Apr 17, 2015 | 5.016 | 5.016 | 4.915 | 4.958 | 98,007 | -0.06(-1.15%) |
Apr 16, 2015 | 5.060 | 5.060 | 5.016 | 5.016 | 163,526 | -0.05(-1.00%) |
Apr 15, 2015 | 5.009 | 5.067 | 5.002 | 5.067 | 348,093 | +0.05(+1.01%) |
Apr 14, 2015 | 5.002 | 5.016 | 4.973 | 5.016 | 198,543 | +0.01(+0.14%) |
Apr 13, 2015 | 4.980 | 5.009 | 4.951 | 5.009 | 288,039 | +0.05(+0.98%) |
Apr 10, 2015 | 4.961 | 4.975 | 4.932 | 4.961 | 167,172 | +0.01(+0.29%) |
Apr 09, 2015 | 4.903 | 4.953 | 4.882 | 4.946 | 194,487 | +0.04(+0.88%) |
Apr 08, 2015 | 4.874 | 4.910 | 4.864 | 4.903 | 139,527 | +0.04(+0.74%) |
Apr 07, 2015 | 4.846 | 4.882 | 4.831 | 4.867 | 231,500 | +0.01(+0.30%) |
Apr 06, 2015 | 4.795 | 4.853 | 4.788 | 4.853 | 89,745 | +0.04(+0.90%) |
Apr 02, 2015 | 4.817 | 4.810 | 4.810 | 4.810 | 121,847 | +0.00(+0.00%) |
Apr 01, 2015 | 4.831 | 4.846 | 4.810 | 4.810 | 232,223 | -0.02(-0.45%) |
Mar 31, 2015 | 4.838 | 4.838 | 4.810 | 4.831 | 110,047 | -0.01(-0.30%) |
Mar 30, 2015 | 4.817 | 4.846 | 4.817 | 4.846 | 108,898 | +0.03(+0.60%) |
Mar 27, 2015 | 4.831 | 4.831 | 4.788 | 4.817 | 84,135 | -0.01(-0.30%) |
Mar 26, 2015 | 4.817 | 4.831 | 4.759 | 4.831 | 386,286 | +0.01(+0.30%) |
Mar 25, 2015 | 4.853 | 4.853 | 4.802 | 4.817 | 281,865 | -0.02(-0.45%) |
Mar 24, 2015 | 4.853 | 4.860 | 4.817 | 4.838 | 151,841 | -0.02(-0.44%) |
Mar 23, 2015 | 4.838 | 4.874 | 4.838 | 4.860 | 195,868 | +0.01(+0.30%) |
Mar 20, 2015 | 4.810 | 4.860 | 4.802 | 4.846 | 175,131 | +0.04(+0.90%) |
Mar 19, 2015 | 4.767 | 4.817 | 4.767 | 4.802 | 221,075 | +0.01(+0.30%) |
Mar 18, 2015 | 4.731 | 4.824 | 4.731 | 4.788 | 378,498 | +0.01(+0.15%) |
Mar 17, 2015 | 4.752 | 4.781 | 4.731 | 4.781 | 114,830 | +0.00(+0.00%) |
Mar 16, 2015 | 4.709 | 4.781 | 4.709 | 4.781 | 214,088 | +0.07(+1.53%) |
Mar 13, 2015 | 4.731 | 4.731 | 4.680 | 4.709 | 148,204 | -0.03(-0.61%) |
Mar 12, 2015 | 4.752 | 4.752 | 4.723 | 4.738 | 194,484 | +0.00(+0.00%) |
Mar 11, 2015 | 4.738 | 4.752 | 4.718 | 4.738 | 198,793 | +0.01(+0.26%) |
Mar 10, 2015 | 4.733 | 4.740 | 4.704 | 4.726 | 218,049 | -0.04(-0.90%) |
Mar 09, 2015 | 4.733 | 4.768 | 4.733 | 4.768 | 145,041 | +0.04(+0.75%) |
Mar 06, 2015 | 4.768 | 4.776 | 4.711 | 4.733 | 256,760 | -0.04(-0.75%) |
Mar 05, 2015 | 4.761 | 4.790 | 4.760 | 4.768 | 134,221 | +0.01(+0.15%) |
Mar 04, 2015 | 4.718 | 4.761 | 4.697 | 4.761 | 211,057 | +0.04(+0.91%) |
Mar 03, 2015 | 4.718 | 4.726 | 4.704 | 4.718 | 141,450 | -0.01(-0.15%) |
Mar 02, 2015 | 4.697 | 4.733 | 4.697 | 4.726 | 265,150 | +0.04(+0.76%) |
Feb 27, 2015 | 4.690 | 4.733 | 4.689 | 4.690 | 211,042 | -0.04(-0.76%) |
Feb 26, 2015 | 4.704 | 4.726 | 4.668 | 4.726 | 308,708 | +0.04(+0.76%) |
Feb 25, 2015 | 4.668 | 4.697 | 4.668 | 4.690 | 210,503 | +0.01(+0.15%) |
Feb 24, 2015 | 4.647 | 4.683 | 4.647 | 4.683 | 176,160 | +0.02(+0.46%) |
Feb 23, 2015 | 4.647 | 4.676 | 4.647 | 4.661 | 200,756 | -0.01(-0.15%) |
Feb 20, 2015 | 4.647 | 4.676 | 4.633 | 4.668 | 126,216 | +0.02(+0.46%) |
Feb 19, 2015 | 4.654 | 4.654 | 4.611 | 4.647 | 207,264 | +0.01(+0.31%) |
Feb 18, 2015 | 4.611 | 4.640 | 4.590 | 4.633 | 213,740 | +0.02(+0.46%) |
Feb 17, 2015 | 4.647 | 4.661 | 4.576 | 4.611 | 549,682 | -0.04(-0.77%) |
Feb 13, 2015 | 4.668 | 4.647 | 4.647 | 4.647 | 136,307 | -0.02(-0.46%) |
Feb 12, 2015 | 4.618 | 4.668 | 4.604 | 4.668 | 245,535 | +0.06(+1.40%) |
Feb 11, 2015 | 4.611 | 4.618 | 4.576 | 4.604 | 141,762 | +0.02(+0.42%) |
Feb 10, 2015 | 4.571 | 4.585 | 4.549 | 4.585 | 111,034 | +0.02(+0.47%) |
Feb 09, 2015 | 4.578 | 4.578 | 4.564 | 4.564 | 124,303 | -0.04(-0.77%) |
Feb 06, 2015 | 4.606 | 4.613 | 4.557 | 4.599 | 123,372 | -0.01(-0.15%) |
Feb 05, 2015 | 4.592 | 4.613 | 4.585 | 4.606 | 92,135 | +0.01(+0.15%) |
Feb 04, 2015 | 4.557 | 4.599 | 4.549 | 4.599 | 159,386 | +0.01(+0.15%) |
Feb 03, 2015 | 4.500 | 4.592 | 4.486 | 4.592 | 313,630 | +0.09(+2.05%) |