Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.739 | 5.754 | 5.735 | 5.739 | 110,258 | -0.01(-0.17%) |
Apr 29, 2015 | 5.735 | 5.759 | 5.735 | 5.749 | 113,556 | -0.00(-0.09%) |
Apr 28, 2015 | 5.754 | 5.759 | 5.739 | 5.754 | 127,616 | +0.00(+0.00%) |
Apr 27, 2015 | 5.774 | 5.784 | 5.744 | 5.754 | 176,473 | -0.03(-0.51%) |
Apr 24, 2015 | 5.779 | 5.794 | 5.764 | 5.784 | 158,299 | +0.00(+0.00%) |
Apr 23, 2015 | 5.774 | 5.789 | 5.774 | 5.784 | 110,691 | +0.01(+0.17%) |
Apr 22, 2015 | 5.754 | 5.774 | 5.749 | 5.774 | 108,150 | +0.00(+0.09%) |
Apr 21, 2015 | 5.764 | 5.769 | 5.744 | 5.769 | 95,397 | +0.00(+0.07%) |
Apr 20, 2015 | 5.749 | 5.828 | 5.735 | 5.765 | 193,160 | +0.02(+0.27%) |
Apr 17, 2015 | 5.725 | 5.749 | 5.715 | 5.749 | 93,012 | +0.02(+0.43%) |
Apr 16, 2015 | 5.715 | 5.730 | 5.710 | 5.725 | 97,185 | +0.00(+0.09%) |
Apr 15, 2015 | 5.715 | 5.730 | 5.705 | 5.720 | 359,126 | +0.00(+0.09%) |
Apr 14, 2015 | 5.730 | 5.754 | 5.697 | 5.715 | 562,733 | -0.03(-0.52%) |
Apr 13, 2015 | 5.739 | 5.759 | 5.725 | 5.744 | 78,612 | +0.00(+0.04%) |
Apr 10, 2015 | 5.752 | 5.762 | 5.742 | 5.742 | 68,984 | -0.02(-0.35%) |
Apr 09, 2015 | 5.752 | 5.776 | 5.747 | 5.762 | 64,891 | +0.01(+0.09%) |
Apr 08, 2015 | 5.732 | 5.771 | 5.732 | 5.757 | 55,214 | +0.01(+0.17%) |
Apr 07, 2015 | 5.727 | 5.750 | 5.722 | 5.747 | 41,708 | +0.00(+0.00%) |
Apr 06, 2015 | 5.722 | 5.747 | 5.717 | 5.747 | 52,483 | +0.03(+0.60%) |
Apr 02, 2015 | 5.698 | 5.712 | 5.712 | 5.712 | 90,316 | +0.00(+0.00%) |
Apr 01, 2015 | 5.712 | 5.742 | 5.708 | 5.712 | 109,012 | -0.00(-0.09%) |
Mar 31, 2015 | 5.747 | 5.757 | 5.717 | 5.717 | 97,637 | -0.04(-0.77%) |
Mar 30, 2015 | 5.762 | 5.771 | 5.747 | 5.762 | 56,411 | -0.02(-0.34%) |
Mar 27, 2015 | 5.732 | 5.784 | 5.727 | 5.781 | 583,237 | +0.03(+0.60%) |
Mar 26, 2015 | 5.722 | 5.752 | 5.722 | 5.747 | 86,447 | +0.00(+0.00%) |
Mar 25, 2015 | 5.752 | 5.771 | 5.747 | 5.747 | 128,837 | +0.00(+0.00%) |
Mar 24, 2015 | 5.732 | 5.752 | 5.727 | 5.747 | 73,335 | +0.00(+0.09%) |
Mar 23, 2015 | 5.693 | 5.742 | 5.673 | 5.742 | 72,312 | +0.05(+0.86%) |
Mar 20, 2015 | 5.653 | 5.693 | 5.653 | 5.693 | 107,317 | +0.01(+0.26%) |
Mar 19, 2015 | 5.639 | 5.678 | 5.634 | 5.678 | 132,022 | +0.03(+0.61%) |
Mar 18, 2015 | 5.653 | 5.668 | 5.624 | 5.644 | 104,077 | -0.02(-0.43%) |
Mar 17, 2015 | 5.683 | 5.683 | 5.649 | 5.668 | 65,857 | -0.04(-0.69%) |
Mar 16, 2015 | 5.673 | 5.708 | 5.668 | 5.708 | 46,984 | +0.02(+0.43%) |
Mar 13, 2015 | 5.688 | 5.688 | 5.629 | 5.683 | 120,067 | -0.02(-0.30%) |
Mar 12, 2015 | 5.685 | 5.705 | 5.666 | 5.700 | 142,037 | +0.02(+0.34%) |
Mar 11, 2015 | 5.666 | 5.700 | 5.666 | 5.681 | 133,263 | +0.01(+0.26%) |
Mar 10, 2015 | 5.676 | 5.720 | 5.661 | 5.666 | 205,236 | -0.02(-0.34%) |
Mar 09, 2015 | 5.656 | 5.700 | 5.651 | 5.685 | 225,435 | +0.02(+0.43%) |
Mar 06, 2015 | 5.661 | 5.690 | 5.646 | 5.661 | 136,695 | -0.00(-0.09%) |
Mar 05, 2015 | 5.666 | 5.705 | 5.666 | 5.666 | 110,798 | -0.00(-0.09%) |
Mar 04, 2015 | 5.651 | 5.681 | 5.661 | 5.671 | 172,226 | +0.01(+0.17%) |
Mar 03, 2015 | 5.676 | 5.681 | 5.641 | 5.661 | 176,574 | -0.03(-0.60%) |
Mar 02, 2015 | 5.676 | 5.710 | 5.661 | 5.695 | 178,912 | +0.00(+0.09%) |
Feb 27, 2015 | 5.685 | 5.690 | 5.661 | 5.690 | 111,170 | +0.00(+0.09%) |
Feb 26, 2015 | 5.676 | 5.685 | 5.676 | 5.685 | 217,589 | -0.00(-0.09%) |
Feb 25, 2015 | 5.666 | 5.695 | 5.656 | 5.690 | 313,549 | +0.03(+0.61%) |
Feb 24, 2015 | 5.602 | 5.661 | 5.602 | 5.656 | 400,570 | +0.04(+0.78%) |
Feb 23, 2015 | 5.558 | 5.622 | 5.558 | 5.612 | 160,638 | +0.06(+1.07%) |
Feb 20, 2015 | 5.519 | 5.553 | 5.509 | 5.553 | 159,422 | +0.04(+0.70%) |
Feb 19, 2015 | 5.509 | 5.524 | 5.504 | 5.514 | 139,515 | -0.00(-0.09%) |
Feb 18, 2015 | 5.509 | 5.524 | 5.497 | 5.519 | 189,362 | +0.00(+0.00%) |
Feb 17, 2015 | 5.534 | 5.539 | 5.509 | 5.519 | 193,594 | -0.00(-0.04%) |
Feb 13, 2015 | 5.517 | 5.522 | 5.522 | 5.522 | 170,667 | +0.01(+0.18%) |
Feb 12, 2015 | 5.507 | 5.526 | 5.502 | 5.512 | 145,576 | +0.01(+0.18%) |
Feb 11, 2015 | 5.497 | 5.507 | 5.492 | 5.502 | 111,190 | -0.00(-0.09%) |
Feb 10, 2015 | 5.483 | 5.526 | 5.473 | 5.507 | 173,407 | +0.02(+0.35%) |
Feb 09, 2015 | 5.468 | 5.507 | 5.468 | 5.487 | 204,852 | -0.00(-0.09%) |
Feb 06, 2015 | 5.487 | 5.497 | 5.468 | 5.492 | 127,012 | +0.01(+0.18%) |
Feb 05, 2015 | 5.468 | 5.502 | 5.468 | 5.483 | 140,446 | +0.00(+0.00%) |
Feb 04, 2015 | 5.453 | 5.483 | 5.449 | 5.483 | 115,799 | +0.01(+0.27%) |
Feb 03, 2015 | 5.453 | 5.487 | 5.449 | 5.468 | 151,417 | +0.02(+0.36%) |