Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.647 | 5.657 | 5.584 | 5.631 | 130,163 | -0.02(-0.30%) |
Apr 29, 2015 | 5.661 | 5.664 | 5.591 | 5.647 | 134,529 | -0.02(-0.30%) |
Apr 28, 2015 | 5.661 | 5.674 | 5.646 | 5.664 | 104,108 | +0.00(+0.06%) |
Apr 27, 2015 | 5.708 | 5.711 | 5.654 | 5.661 | 68,925 | -0.03(-0.53%) |
Apr 24, 2015 | 5.684 | 5.711 | 5.657 | 5.691 | 151,178 | +0.02(+0.29%) |
Apr 23, 2015 | 5.721 | 5.721 | 5.674 | 5.674 | 265,302 | -0.03(-0.47%) |
Apr 22, 2015 | 5.704 | 5.713 | 5.694 | 5.701 | 107,351 | +0.01(+0.24%) |
Apr 21, 2015 | 5.698 | 5.714 | 5.688 | 5.688 | 94,268 | -0.02(-0.29%) |
Apr 20, 2015 | 5.698 | 5.708 | 5.671 | 5.704 | 114,859 | +0.02(+0.41%) |
Apr 17, 2015 | 5.698 | 5.698 | 5.657 | 5.681 | 129,885 | +0.00(+0.00%) |
Apr 16, 2015 | 5.721 | 5.721 | 5.678 | 5.681 | 99,200 | -0.03(-0.52%) |
Apr 15, 2015 | 5.718 | 5.724 | 5.694 | 5.711 | 98,901 | +0.00(+0.05%) |
Apr 14, 2015 | 5.704 | 5.714 | 5.664 | 5.708 | 102,422 | +0.02(+0.29%) |
Apr 13, 2015 | 5.701 | 5.721 | 5.688 | 5.691 | 86,557 | -0.03(-0.58%) |
Apr 10, 2015 | 5.734 | 5.765 | 5.695 | 5.724 | 107,291 | +0.00(+0.06%) |
Apr 09, 2015 | 5.704 | 5.748 | 5.701 | 5.721 | 117,483 | +0.04(+0.62%) |
Apr 08, 2015 | 5.719 | 5.722 | 5.619 | 5.686 | 194,337 | -0.04(-0.64%) |
Apr 07, 2015 | 5.652 | 5.798 | 5.644 | 5.722 | 188,953 | +0.05(+0.94%) |
Apr 06, 2015 | 5.613 | 5.699 | 5.613 | 5.669 | 99,456 | +0.02(+0.29%) |
Apr 02, 2015 | 5.556 | 5.652 | 5.652 | 5.652 | 326,072 | +0.07(+1.31%) |
Apr 01, 2015 | 5.520 | 5.579 | 5.520 | 5.579 | 104,499 | +0.04(+0.71%) |
Mar 31, 2015 | 5.503 | 5.570 | 5.503 | 5.540 | 124,293 | -0.02(-0.30%) |
Mar 30, 2015 | 5.570 | 5.626 | 5.526 | 5.556 | 93,665 | -0.03(-0.59%) |
Mar 27, 2015 | 5.497 | 5.609 | 5.497 | 5.589 | 173,729 | +0.06(+1.14%) |
Mar 26, 2015 | 5.523 | 5.540 | 5.513 | 5.526 | 85,382 | -0.02(-0.30%) |
Mar 25, 2015 | 5.517 | 5.553 | 5.502 | 5.543 | 171,545 | +0.04(+0.72%) |
Mar 24, 2015 | 5.460 | 5.536 | 5.450 | 5.503 | 116,499 | +0.04(+0.79%) |
Mar 23, 2015 | 5.490 | 5.520 | 5.447 | 5.460 | 152,469 | +0.01(+0.24%) |
Mar 20, 2015 | 5.440 | 5.513 | 5.424 | 5.447 | 159,995 | +0.02(+0.43%) |
Mar 19, 2015 | 5.463 | 5.463 | 5.411 | 5.424 | 103,202 | -0.04(-0.73%) |
Mar 18, 2015 | 5.404 | 5.470 | 5.391 | 5.463 | 148,331 | +0.07(+1.35%) |
Mar 17, 2015 | 5.470 | 5.473 | 5.391 | 5.391 | 71,271 | -0.08(-1.51%) |
Mar 16, 2015 | 5.384 | 5.473 | 5.384 | 5.473 | 115,639 | +0.09(+1.66%) |
Mar 13, 2015 | 5.463 | 5.483 | 5.381 | 5.384 | 96,189 | -0.08(-1.52%) |
Mar 12, 2015 | 5.430 | 5.470 | 5.409 | 5.467 | 151,009 | +0.06(+1.17%) |
Mar 11, 2015 | 5.424 | 5.430 | 5.393 | 5.404 | 99,694 | +0.02(+0.31%) |
Mar 10, 2015 | 5.321 | 5.400 | 5.321 | 5.387 | 168,854 | +0.06(+1.18%) |
Mar 09, 2015 | 5.387 | 5.387 | 5.314 | 5.324 | 153,259 | -0.02(-0.37%) |
Mar 06, 2015 | 5.390 | 5.390 | 5.341 | 5.344 | 173,688 | -0.04(-0.73%) |
Mar 05, 2015 | 5.331 | 5.416 | 5.331 | 5.383 | 424,682 | +0.05(+0.86%) |
Mar 04, 2015 | 5.328 | 5.351 | 5.295 | 5.337 | 232,336 | +0.04(+0.81%) |
Mar 03, 2015 | 5.285 | 5.298 | 5.278 | 5.295 | 86,842 | -0.01(-0.09%) |
Mar 02, 2015 | 5.321 | 5.321 | 5.275 | 5.300 | 60,974 | -0.01(-0.28%) |
Feb 27, 2015 | 5.265 | 5.314 | 5.252 | 5.314 | 77,884 | +0.05(+1.00%) |
Feb 26, 2015 | 5.285 | 5.331 | 5.262 | 5.262 | 113,750 | -0.03(-0.50%) |
Feb 25, 2015 | 5.278 | 5.321 | 5.275 | 5.288 | 173,706 | +0.00(+0.00%) |
Feb 24, 2015 | 5.305 | 5.311 | 5.288 | 5.288 | 91,528 | -0.01(-0.25%) |
Feb 23, 2015 | 5.314 | 5.314 | 5.268 | 5.301 | 89,290 | +0.02(+0.44%) |
Feb 20, 2015 | 5.285 | 5.285 | 5.242 | 5.278 | 59,271 | +0.01(+0.19%) |
Feb 19, 2015 | 5.278 | 5.278 | 5.239 | 5.268 | 59,061 | +0.00(+0.02%) |
Feb 18, 2015 | 5.255 | 5.281 | 5.232 | 5.267 | 91,802 | +0.02(+0.35%) |
Feb 17, 2015 | 5.262 | 5.268 | 5.240 | 5.249 | 65,137 | -0.00(-0.06%) |
Feb 13, 2015 | 5.249 | 5.252 | 5.252 | 5.252 | 66,289 | +0.00(+0.00%) |
Feb 12, 2015 | 5.249 | 5.262 | 5.234 | 5.252 | 94,915 | +0.02(+0.38%) |
Feb 11, 2015 | 5.216 | 5.235 | 5.212 | 5.232 | 96,390 | +0.00(+0.06%) |
Feb 10, 2015 | 5.212 | 5.232 | 5.193 | 5.229 | 85,136 | +0.03(+0.57%) |
Feb 09, 2015 | 5.189 | 5.219 | 5.183 | 5.199 | 84,827 | +0.00(+0.06%) |
Feb 06, 2015 | 5.232 | 5.232 | 5.193 | 5.196 | 80,747 | -0.01(-0.19%) |
Feb 05, 2015 | 5.189 | 5.206 | 5.186 | 5.206 | 90,680 | +0.03(+0.57%) |
Feb 04, 2015 | 5.170 | 5.180 | 5.147 | 5.176 | 85,459 | +0.02(+0.38%) |
Feb 03, 2015 | 5.176 | 5.180 | 5.150 | 5.157 | 145,537 | +0.01(+0.19%) |