Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.940 | 5.009 | 4.846 | 4.978 | 23,857 | -0.02(-0.31%) |
Apr 29, 2015 | 4.986 | 5.040 | 4.970 | 4.994 | 23,084 | -0.02(-0.46%) |
Apr 28, 2015 | 5.087 | 5.087 | 4.994 | 5.017 | 20,808 | -0.01(-0.15%) |
Apr 27, 2015 | 5.036 | 5.040 | 4.994 | 5.025 | 16,253 | +0.04(+0.78%) |
Apr 24, 2015 | 5.017 | 5.017 | 4.916 | 4.986 | 25,804 | -0.03(-0.62%) |
Apr 23, 2015 | 5.001 | 5.017 | 4.986 | 5.017 | 15,778 | -0.00(-0.00%) |
Apr 22, 2015 | 5.079 | 5.079 | 4.978 | 5.017 | 11,827 | -0.02(-0.31%) |
Apr 21, 2015 | 5.009 | 5.032 | 4.978 | 5.032 | 7,053 | +0.05(+0.93%) |
Apr 20, 2015 | 5.025 | 5.025 | 4.924 | 4.986 | 34,083 | -0.03(-0.62%) |
Apr 17, 2015 | 4.986 | 5.032 | 4.970 | 5.017 | 19,103 | +0.02(+0.47%) |
Apr 16, 2015 | 5.118 | 5.118 | 4.994 | 4.994 | 12,535 | -0.10(-1.98%) |
Apr 15, 2015 | 5.125 | 5.149 | 5.094 | 5.094 | 22,041 | -0.02(-0.45%) |
Apr 14, 2015 | 5.125 | 5.156 | 5.079 | 5.118 | 31,070 | +0.02(+0.30%) |
Apr 13, 2015 | 5.110 | 5.250 | 5.056 | 5.102 | 322,815 | -0.03(-0.60%) |
Apr 10, 2015 | 5.203 | 5.226 | 5.133 | 5.133 | 5,971 | -0.10(-1.93%) |
Apr 09, 2015 | 5.156 | 5.269 | 5.156 | 5.234 | 10,291 | +0.04(+0.75%) |
Apr 08, 2015 | 5.234 | 5.234 | 5.156 | 5.195 | 7,733 | -0.02(-0.31%) |
Apr 07, 2015 | 5.164 | 5.234 | 5.149 | 5.212 | 6,552 | +0.01(+0.16%) |
Apr 06, 2015 | 5.079 | 5.226 | 5.079 | 5.203 | 49,640 | +0.16(+3.23%) |
Apr 02, 2015 | 4.963 | 5.040 | 5.040 | 5.040 | 32,885 | +0.02(+0.47%) |
Apr 01, 2015 | 5.071 | 5.079 | 4.986 | 5.017 | 26,055 | -0.02(-0.46%) |
Mar 31, 2015 | 4.970 | 5.040 | 4.970 | 5.040 | 51,147 | +0.03(+0.62%) |
Mar 30, 2015 | 5.025 | 5.025 | 5.001 | 5.009 | 14,400 | -0.05(-0.92%) |
Mar 27, 2015 | 5.063 | 5.063 | 5.024 | 5.056 | 9,573 | +0.02(+0.46%) |
Mar 26, 2015 | 5.001 | 5.063 | 4.963 | 5.032 | 10,037 | -0.02(-0.31%) |
Mar 25, 2015 | 4.978 | 5.048 | 4.978 | 5.048 | 56,850 | +0.03(+0.62%) |
Mar 24, 2015 | 4.970 | 5.032 | 4.955 | 5.017 | 13,601 | +0.00(+0.00%) |
Mar 23, 2015 | 4.963 | 5.040 | 4.963 | 5.017 | 16,356 | +0.05(+1.09%) |
Mar 20, 2015 | 5.001 | 5.009 | 4.908 | 4.963 | 25,376 | +0.03(+0.63%) |
Mar 19, 2015 | 4.955 | 5.001 | 4.932 | 4.932 | 10,056 | -0.03(-0.62%) |
Mar 18, 2015 | 4.955 | 5.017 | 4.955 | 4.963 | 16,776 | -0.01(-0.16%) |
Mar 17, 2015 | 4.986 | 4.986 | 4.955 | 4.970 | 20,195 | -0.04(-0.77%) |
Mar 16, 2015 | 4.939 | 5.079 | 4.939 | 5.009 | 45,890 | +0.07(+1.41%) |
Mar 13, 2015 | 4.955 | 4.998 | 4.893 | 4.939 | 16,332 | -0.03(-0.62%) |
Mar 12, 2015 | 5.087 | 5.102 | 4.955 | 4.970 | 27,974 | -0.06(-1.23%) |
Mar 11, 2015 | 5.156 | 5.195 | 5.001 | 5.032 | 34,909 | -0.10(-1.96%) |
Mar 10, 2015 | 5.180 | 5.187 | 5.110 | 5.133 | 11,014 | -0.10(-1.85%) |
Mar 09, 2015 | 5.412 | 5.428 | 5.187 | 5.230 | 81,817 | -0.14(-2.53%) |
Mar 06, 2015 | 5.312 | 5.428 | 5.312 | 5.366 | 15,719 | +0.00(+0.00%) |
Mar 05, 2015 | 5.412 | 5.412 | 5.304 | 5.366 | 31,558 | -0.05(-1.00%) |
Mar 04, 2015 | 5.467 | 5.459 | 5.389 | 5.420 | 22,782 | -0.04(-0.71%) |
Mar 03, 2015 | 5.428 | 5.459 | 5.420 | 5.459 | 56,285 | +0.06(+1.15%) |
Mar 02, 2015 | 5.327 | 5.405 | 5.327 | 5.397 | 26,645 | +0.17(+3.26%) |
Feb 27, 2015 | 5.288 | 5.288 | 5.180 | 5.226 | 13,645 | -0.09(-1.61%) |
Feb 26, 2015 | 5.358 | 5.389 | 5.312 | 5.312 | 17,633 | -0.05(-0.87%) |
Feb 25, 2015 | 5.366 | 5.405 | 5.273 | 5.358 | 55,551 | +0.12(+2.22%) |
Feb 24, 2015 | 5.226 | 5.257 | 5.187 | 5.242 | 14,490 | -0.03(-0.66%) |
Feb 23, 2015 | 5.288 | 5.296 | 5.110 | 5.277 | 29,468 | -0.05(-0.95%) |
Feb 20, 2015 | 5.335 | 5.374 | 5.265 | 5.327 | 12,488 | -0.01(-0.15%) |
Feb 19, 2015 | 5.358 | 5.379 | 5.250 | 5.335 | 81,701 | +0.09(+1.64%) |
Feb 18, 2015 | 5.356 | 5.356 | 5.203 | 5.249 | 47,391 | -0.02(-0.29%) |
Feb 17, 2015 | 5.057 | 5.264 | 5.034 | 5.264 | 76,187 | +0.36(+7.34%) |
Feb 13, 2015 | 4.858 | 4.904 | 4.904 | 4.904 | 22,055 | +0.02(+0.47%) |
Feb 12, 2015 | 4.950 | 4.950 | 4.820 | 4.881 | 35,813 | -0.02(-0.47%) |
Feb 11, 2015 | 4.912 | 4.935 | 4.904 | 4.904 | 24,145 | -0.05(-0.93%) |
Feb 10, 2015 | 4.981 | 4.988 | 4.912 | 4.950 | 23,483 | +0.02(+0.31%) |
Feb 09, 2015 | 5.011 | 5.065 | 4.935 | 4.935 | 45,464 | -0.07(-1.38%) |
Feb 06, 2015 | 5.134 | 5.134 | 4.988 | 5.004 | 26,645 | -0.04(-0.76%) |
Feb 05, 2015 | 5.072 | 5.149 | 5.004 | 5.042 | 89,372 | -0.03(-0.60%) |
Feb 04, 2015 | 4.981 | 5.164 | 4.950 | 5.072 | 158,538 | +0.29(+6.09%) |
Feb 03, 2015 | 4.896 | 4.896 | 4.781 | 4.781 | 111,624 | +0.11(+2.46%) |