Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.580 | 5.590 | 5.530 | 5.550 | 438,680 | -0.02(-0.36%) |
Apr 29, 2015 | 5.550 | 5.590 | 5.540 | 5.570 | 726,889 | +0.04(+0.72%) |
Apr 28, 2015 | 5.510 | 5.550 | 5.510 | 5.530 | 791,592 | +0.04(+0.73%) |
Apr 27, 2015 | 5.480 | 5.570 | 5.480 | 5.490 | 1,059,189 | +0.00(+0.00%) |
Apr 24, 2015 | 5.480 | 5.490 | 5.470 | 5.490 | 418,216 | +0.02(+0.37%) |
Apr 23, 2015 | 5.490 | 5.500 | 5.470 | 5.470 | 629,328 | -0.04(-0.73%) |
Apr 22, 2015 | 5.470 | 5.510 | 5.470 | 5.510 | 626,199 | +0.02(+0.36%) |
Apr 21, 2015 | 5.450 | 5.490 | 5.440 | 5.490 | 618,118 | +0.04(+0.73%) |
Apr 20, 2015 | 5.450 | 5.470 | 5.450 | 5.450 | 491,950 | +0.00(+0.00%) |
Apr 17, 2015 | 5.430 | 5.460 | 5.420 | 5.450 | 554,268 | -0.03(-0.55%) |
Apr 16, 2015 | 5.450 | 5.500 | 5.450 | 5.480 | 682,427 | +0.02(+0.37%) |
Apr 15, 2015 | 5.450 | 5.470 | 5.430 | 5.460 | 513,883 | +0.00(+0.00%) |
Apr 14, 2015 | 5.450 | 5.470 | 5.450 | 5.460 | 509,479 | +0.02(+0.37%) |
Apr 13, 2015 | 5.480 | 5.480 | 5.435 | 5.440 | 860,636 | -0.03(-0.55%) |
Apr 10, 2015 | 5.470 | 5.490 | 5.451 | 5.470 | 358,015 | +0.02(+0.37%) |
Apr 09, 2015 | 5.480 | 5.500 | 5.450 | 5.450 | 277,778 | -0.03(-0.55%) |
Apr 08, 2015 | 5.450 | 5.480 | 5.444 | 5.480 | 339,303 | +0.03(+0.55%) |
Apr 07, 2015 | 5.460 | 5.490 | 5.420 | 5.450 | 739,097 | -0.02(-0.37%) |
Apr 06, 2015 | 5.430 | 5.480 | 5.420 | 5.470 | 445,459 | +0.01(+0.18%) |
Apr 02, 2015 | 5.450 | 5.460 | 5.460 | 5.460 | 1,032,900 | +0.03(+0.55%) |
Apr 01, 2015 | 5.410 | 5.430 | 5.410 | 5.430 | 699,967 | +0.05(+0.93%) |
Mar 31, 2015 | 5.450 | 5.470 | 5.380 | 5.380 | 1,302,931 | -0.08(-1.47%) |
Mar 30, 2015 | 5.500 | 5.500 | 5.460 | 5.460 | 619,674 | -0.02(-0.36%) |
Mar 27, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 480,000 | -0.01(-0.18%) |
Mar 26, 2015 | 5.470 | 5.490 | 5.460 | 5.490 | 688,119 | +0.02(+0.37%) |
Mar 25, 2015 | 5.490 | 5.500 | 5.470 | 5.470 | 605,986 | -0.03(-0.55%) |
Mar 24, 2015 | 5.460 | 5.500 | 5.460 | 5.500 | 613,139 | +0.04(+0.73%) |
Mar 23, 2015 | 5.420 | 5.490 | 5.420 | 5.460 | 837,006 | +0.03(+0.55%) |
Mar 20, 2015 | 5.410 | 5.450 | 5.409 | 5.430 | 642,263 | +0.02(+0.37%) |
Mar 19, 2015 | 5.420 | 5.430 | 5.370 | 5.410 | 623,980 | -0.02(-0.37%) |
Mar 18, 2015 | 5.360 | 5.460 | 5.360 | 5.430 | 467,580 | +0.05(+0.93%) |
Mar 17, 2015 | 5.420 | 5.420 | 5.360 | 5.380 | 505,764 | -0.03(-0.55%) |
Mar 16, 2015 | 5.400 | 5.440 | 5.390 | 5.410 | 638,178 | +0.01(+0.19%) |
Mar 13, 2015 | 5.410 | 5.420 | 5.370 | 5.400 | 638,247 | +0.00(+0.00%) |
Mar 12, 2015 | 5.450 | 5.470 | 5.400 | 5.400 | 773,662 | -0.02(-0.37%) |
Mar 11, 2015 | 5.420 | 5.420 | 5.390 | 5.420 | 657,667 | +0.00(+0.00%) |
Mar 10, 2015 | 5.440 | 5.450 | 5.410 | 5.420 | 653,754 | -0.04(-0.73%) |
Mar 09, 2015 | 5.450 | 5.480 | 5.450 | 5.460 | 454,213 | -0.02(-0.36%) |
Mar 06, 2015 | 5.510 | 5.519 | 5.460 | 5.480 | 666,994 | -0.05(-0.90%) |
Mar 05, 2015 | 5.520 | 5.530 | 5.510 | 5.530 | 456,488 | +0.00(+0.00%) |
Mar 04, 2015 | 5.530 | 5.540 | 5.510 | 5.530 | 272,490 | -0.01(-0.18%) |
Mar 03, 2015 | 5.530 | 5.540 | 5.530 | 5.540 | 501,582 | -0.01(-0.18%) |
Mar 02, 2015 | 5.570 | 5.590 | 5.540 | 5.550 | 536,942 | -0.02(-0.36%) |
Feb 27, 2015 | 5.560 | 5.570 | 5.530 | 5.570 | 885,534 | +0.04(+0.72%) |
Feb 26, 2015 | 5.540 | 5.560 | 5.530 | 5.530 | 612,879 | -0.02(-0.36%) |
Feb 25, 2015 | 5.500 | 5.550 | 5.480 | 5.550 | 1,026,727 | +0.04(+0.73%) |
Feb 24, 2015 | 5.480 | 5.510 | 5.470 | 5.510 | 550,752 | +0.02(+0.36%) |
Feb 23, 2015 | 5.480 | 5.510 | 5.460 | 5.490 | 759,847 | +0.01(+0.18%) |
Feb 20, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 656,261 | -0.01(-0.18%) |
Feb 19, 2015 | 5.470 | 5.500 | 5.460 | 5.490 | 482,590 | -0.01(-0.18%) |
Feb 18, 2015 | 5.480 | 5.510 | 5.480 | 5.500 | 531,334 | +0.02(+0.36%) |
Feb 17, 2015 | 5.490 | 5.520 | 5.480 | 5.480 | 849,452 | -0.01(-0.18%) |
Feb 13, 2015 | 5.500 | 5.490 | 5.490 | 5.490 | 465,300 | +0.00(+0.00%) |
Feb 12, 2015 | 5.510 | 5.520 | 5.490 | 5.490 | 530,108 | -0.01(-0.18%) |
Feb 11, 2015 | 5.520 | 5.530 | 5.499 | 5.500 | 727,643 | -0.04(-0.72%) |
Feb 10, 2015 | 5.540 | 5.550 | 5.520 | 5.540 | 377,394 | +0.00(+0.00%) |
Feb 09, 2015 | 5.520 | 5.560 | 5.510 | 5.540 | 496,449 | -0.01(-0.18%) |
Feb 06, 2015 | 5.590 | 5.590 | 5.510 | 5.550 | 684,113 | -0.04(-0.72%) |
Feb 05, 2015 | 5.610 | 5.630 | 5.580 | 5.590 | 784,854 | -0.03(-0.53%) |
Feb 04, 2015 | 5.610 | 5.630 | 5.580 | 5.620 | 844,964 | +0.04(+0.72%) |
Feb 03, 2015 | 5.550 | 5.600 | 5.550 | 5.580 | 1,768,796 | +0.02(+0.36%) |