Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.300 | 5.325 | 5.070 | 5.104 | 1,452,055 | -0.22(-4.15%) |
Apr 29, 2015 | 5.266 | 5.418 | 5.257 | 5.325 | 982,360 | +0.06(+1.13%) |
Apr 28, 2015 | 5.147 | 5.300 | 5.147 | 5.266 | 810,867 | +0.10(+1.97%) |
Apr 27, 2015 | 5.384 | 5.418 | 5.164 | 5.164 | 1,597,568 | -0.20(-3.80%) |
Apr 24, 2015 | 5.393 | 5.452 | 5.325 | 5.367 | 1,324,319 | -0.04(-0.79%) |
Apr 23, 2015 | 5.546 | 5.563 | 5.401 | 5.410 | 691,579 | -0.14(-2.60%) |
Apr 22, 2015 | 5.520 | 5.597 | 5.448 | 5.554 | 541,878 | +0.06(+1.08%) |
Apr 21, 2015 | 5.486 | 5.567 | 5.469 | 5.495 | 802,682 | +0.03(+0.47%) |
Apr 20, 2015 | 5.554 | 5.656 | 5.461 | 5.469 | 1,146,709 | -0.04(-0.77%) |
Apr 17, 2015 | 5.665 | 5.707 | 5.486 | 5.512 | 547,895 | -0.21(-3.71%) |
Apr 16, 2015 | 5.648 | 5.741 | 5.608 | 5.724 | 893,208 | +0.06(+1.05%) |
Apr 15, 2015 | 5.546 | 5.665 | 5.520 | 5.665 | 625,454 | +0.11(+1.99%) |
Apr 14, 2015 | 5.614 | 5.665 | 5.537 | 5.554 | 916,483 | -0.08(-1.36%) |
Apr 13, 2015 | 5.563 | 5.690 | 5.537 | 5.631 | 1,373,312 | +0.09(+1.69%) |
Apr 10, 2015 | 5.537 | 5.563 | 5.469 | 5.537 | 663,814 | +0.05(+0.93%) |
Apr 09, 2015 | 5.529 | 5.546 | 5.461 | 5.486 | 1,033,063 | -0.04(-0.77%) |
Apr 08, 2015 | 5.444 | 5.588 | 5.410 | 5.529 | 1,479,507 | +0.11(+2.04%) |
Apr 07, 2015 | 5.444 | 5.503 | 5.367 | 5.418 | 882,292 | -0.01(-0.16%) |
Apr 06, 2015 | 5.401 | 5.461 | 5.291 | 5.427 | 1,041,359 | +0.01(+0.16%) |
Apr 02, 2015 | 5.393 | 5.418 | 5.418 | 5.418 | 537,980 | +0.03(+0.47%) |
Apr 01, 2015 | 5.257 | 5.393 | 5.223 | 5.393 | 1,352,053 | +0.13(+2.42%) |
Mar 31, 2015 | 5.376 | 5.401 | 5.257 | 5.266 | 986,818 | -0.13(-2.36%) |
Mar 30, 2015 | 5.401 | 5.469 | 5.384 | 5.393 | 569,872 | +0.05(+0.95%) |
Mar 27, 2015 | 5.452 | 5.452 | 5.317 | 5.342 | 887,074 | -0.09(-1.72%) |
Mar 26, 2015 | 5.308 | 5.461 | 5.206 | 5.435 | 997,179 | +0.17(+3.23%) |
Mar 25, 2015 | 5.308 | 5.308 | 5.198 | 5.266 | 892,805 | -0.03(-0.48%) |
Mar 24, 2015 | 5.274 | 5.338 | 5.223 | 5.291 | 664,862 | +0.00(+0.00%) |
Mar 23, 2015 | 5.393 | 5.435 | 5.283 | 5.291 | 623,026 | -0.11(-2.04%) |
Mar 20, 2015 | 5.393 | 5.427 | 5.334 | 5.401 | 1,612,757 | +0.04(+0.79%) |
Mar 19, 2015 | 5.266 | 5.367 | 5.240 | 5.359 | 708,181 | +0.08(+1.45%) |
Mar 18, 2015 | 5.427 | 5.491 | 5.249 | 5.283 | 992,728 | -0.16(-2.96%) |
Mar 17, 2015 | 5.393 | 5.486 | 5.342 | 5.444 | 924,389 | +0.00(+0.00%) |
Mar 16, 2015 | 5.673 | 5.690 | 5.427 | 5.444 | 1,237,678 | -0.28(-4.90%) |
Mar 13, 2015 | 5.656 | 5.733 | 5.601 | 5.724 | 905,099 | +0.08(+1.35%) |
Mar 12, 2015 | 5.571 | 5.656 | 5.503 | 5.648 | 731,524 | +0.14(+2.62%) |
Mar 11, 2015 | 5.520 | 5.546 | 5.410 | 5.503 | 593,543 | +0.01(+0.15%) |
Mar 10, 2015 | 5.571 | 5.580 | 5.461 | 5.495 | 663,311 | -0.14(-2.41%) |
Mar 09, 2015 | 5.520 | 5.644 | 5.495 | 5.631 | 497,606 | +0.14(+2.63%) |
Mar 06, 2015 | 5.393 | 5.529 | 5.359 | 5.486 | 1,016,084 | +0.09(+1.73%) |
Mar 05, 2015 | 5.537 | 5.563 | 5.384 | 5.393 | 1,534,441 | -0.14(-2.46%) |
Mar 04, 2015 | 5.520 | 5.546 | 5.401 | 5.529 | 781,149 | +0.00(+0.00%) |
Mar 03, 2015 | 5.546 | 5.605 | 5.486 | 5.529 | 684,663 | -0.03(-0.46%) |
Mar 02, 2015 | 5.597 | 5.673 | 5.435 | 5.554 | 1,066,411 | -0.04(-0.76%) |
Feb 27, 2015 | 5.435 | 5.733 | 5.393 | 5.597 | 1,935,136 | +0.14(+2.65%) |
Feb 26, 2015 | 5.410 | 5.461 | 5.376 | 5.452 | 427,244 | +0.06(+1.10%) |
Feb 25, 2015 | 5.452 | 5.452 | 5.384 | 5.393 | 342,253 | -0.08(-1.40%) |
Feb 24, 2015 | 5.393 | 5.554 | 5.393 | 5.469 | 592,054 | +0.08(+1.42%) |
Feb 23, 2015 | 5.486 | 5.486 | 5.351 | 5.393 | 460,096 | -0.10(-1.85%) |
Feb 20, 2015 | 5.478 | 5.503 | 5.325 | 5.495 | 577,239 | +0.01(+0.15%) |
Feb 19, 2015 | 5.351 | 5.503 | 5.317 | 5.486 | 989,424 | +0.12(+2.22%) |
Feb 18, 2015 | 5.469 | 5.503 | 5.334 | 5.367 | 874,103 | -0.10(-1.86%) |
Feb 17, 2015 | 5.393 | 5.571 | 5.376 | 5.469 | 2,293,346 | +0.08(+1.42%) |
Feb 13, 2015 | 5.418 | 5.393 | 5.393 | 5.393 | 1,266,592 | -0.02(-0.31%) |
Feb 12, 2015 | 5.283 | 5.469 | 5.257 | 5.410 | 1,192,554 | +0.15(+2.91%) |
Feb 11, 2015 | 5.249 | 5.376 | 5.147 | 5.257 | 772,357 | +0.01(+0.16%) |
Feb 10, 2015 | 5.342 | 5.359 | 5.181 | 5.249 | 1,407,664 | -0.08(-1.44%) |
Feb 09, 2015 | 5.317 | 5.478 | 5.317 | 5.325 | 2,006,686 | -0.03(-0.48%) |
Feb 06, 2015 | 5.317 | 5.462 | 5.266 | 5.351 | 2,890,716 | +0.14(+2.77%) |
Feb 05, 2015 | 5.019 | 5.215 | 5.011 | 5.206 | 1,024,036 | +0.26(+5.33%) |
Feb 04, 2015 | 5.011 | 5.062 | 4.926 | 4.943 | 1,235,469 | -0.11(-2.18%) |
Feb 03, 2015 | 4.917 | 5.121 | 4.900 | 5.053 | 1,637,265 | +0.19(+3.84%) |