Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.058 | 5.073 | 5.037 | 5.037 | 191,147 | -0.03(-0.58%) |
May 28, 2015 | 5.044 | 5.066 | 5.044 | 5.066 | 61,017 | +0.01(+0.14%) |
May 27, 2015 | 5.022 | 5.058 | 5.022 | 5.058 | 137,743 | +0.04(+0.73%) |
May 26, 2015 | 5.044 | 5.044 | 5.000 | 5.022 | 161,223 | -0.02(-0.43%) |
May 22, 2015 | 5.051 | 5.044 | 5.044 | 5.044 | 105,642 | -0.01(-0.14%) |
May 21, 2015 | 5.015 | 5.051 | 5.007 | 5.051 | 171,971 | +0.04(+0.73%) |
May 20, 2015 | 4.993 | 5.022 | 4.971 | 5.015 | 264,934 | +0.03(+0.58%) |
May 19, 2015 | 4.985 | 5.007 | 4.971 | 4.985 | 144,394 | +0.00(+0.00%) |
May 18, 2015 | 4.949 | 4.985 | 4.934 | 4.985 | 108,126 | +0.04(+0.74%) |
May 15, 2015 | 4.971 | 4.978 | 4.949 | 4.949 | 110,111 | -0.04(-0.88%) |
May 14, 2015 | 4.964 | 5.000 | 4.956 | 4.993 | 284,319 | +0.07(+1.33%) |
May 13, 2015 | 4.956 | 4.956 | 4.920 | 4.927 | 174,192 | -0.02(-0.49%) |
May 12, 2015 | 4.951 | 4.966 | 4.930 | 4.951 | 146,241 | -0.01(-0.29%) |
May 11, 2015 | 4.958 | 4.987 | 4.937 | 4.966 | 351,369 | -0.01(-0.29%) |
May 08, 2015 | 4.937 | 4.980 | 4.908 | 4.980 | 189,204 | +0.08(+1.62%) |
May 07, 2015 | 4.857 | 4.901 | 4.843 | 4.901 | 204,366 | +0.03(+0.59%) |
May 06, 2015 | 4.893 | 4.901 | 4.857 | 4.872 | 244,007 | -0.02(-0.44%) |
May 05, 2015 | 4.879 | 4.901 | 4.862 | 4.893 | 173,380 | -0.01(-0.15%) |
May 04, 2015 | 4.937 | 4.937 | 4.901 | 4.901 | 131,721 | -0.02(-0.44%) |
May 01, 2015 | 4.930 | 4.933 | 4.901 | 4.922 | 152,861 | +0.01(+0.15%) |
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%) |