Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.436 | 5.436 | 5.427 | 5.436 | 3,972 | +0.00(+0.00%) |
Apr 29, 2015 | 5.436 | 5.436 | 5.436 | 5.436 | 105 | +0.04(+0.70%) |
Apr 28, 2015 | 5.295 | 5.417 | 5.229 | 5.398 | 3,579 | +0.08(+1.42%) |
Apr 27, 2015 | 5.331 | 5.417 | 5.323 | 5.323 | 1,912 | -0.09(-1.74%) |
Apr 24, 2015 | 5.323 | 5.417 | 5.323 | 5.417 | 1,957 | +0.09(+1.77%) |
Apr 23, 2015 | 5.323 | 5.323 | 5.323 | 5.323 | 329 | +0.00(+0.00%) |
Apr 21, 2015 | 5.389 | 5.323 | 5.323 | 5.323 | 1 | -0.04(-0.70%) |
Apr 16, 2015 | 5.417 | 5.361 | 5.361 | 5.361 | 2 | -0.06(-1.04%) |
Apr 15, 2015 | 5.378 | 5.417 | 5.370 | 5.417 | 796 | +0.00(+0.00%) |
Apr 14, 2015 | 5.362 | 5.417 | 5.323 | 5.417 | 3,753 | +0.09(+1.77%) |
Apr 13, 2015 | 5.323 | 5.323 | 5.323 | 5.323 | 2,547 | +0.00(+0.00%) |
Apr 10, 2015 | 5.379 | 5.417 | 5.323 | 5.323 | 3,862 | -0.05(-0.88%) |
Apr 08, 2015 | 5.370 | 5.370 | 5.370 | 5.370 | 11,145 | +0.00(+0.00%) |
Apr 07, 2015 | 5.323 | 5.370 | 5.323 | 5.370 | 4,988 | +0.09(+1.79%) |
Apr 06, 2015 | 5.315 | 5.315 | 5.276 | 5.276 | 745 | +0.07(+1.27%) |
Apr 02, 2015 | 5.210 | 5.210 | 5.210 | 5.210 | 318 | -0.03(-0.54%) |
Apr 01, 2015 | 5.464 | 5.464 | 5.238 | 5.238 | 2,504 | -0.18(-3.30%) |
Mar 31, 2015 | 5.426 | 5.558 | 5.417 | 5.417 | 1,102 | +0.00(+0.00%) |
Mar 30, 2015 | 5.558 | 5.558 | 5.417 | 5.417 | 261 | -0.17(-3.04%) |
Mar 27, 2015 | 5.587 | 5.587 | 5.587 | 5.587 | 107 | +0.02(+0.34%) |
Mar 26, 2015 | 5.484 | 5.615 | 5.484 | 5.568 | 2,914 | +0.15(+2.78%) |
Mar 24, 2015 | 5.521 | 5.417 | 5.417 | 5.417 | 1,593 | -0.09(-1.71%) |
Mar 23, 2015 | 5.502 | 5.511 | 5.502 | 5.511 | 2,823 | +0.09(+1.74%) |
Mar 20, 2015 | 5.464 | 5.502 | 5.417 | 5.417 | 1,076 | -0.09(-1.71%) |
Mar 19, 2015 | 5.511 | 5.511 | 5.511 | 5.511 | 283 | +0.07(+1.21%) |
Mar 18, 2015 | 5.379 | 5.555 | 5.351 | 5.445 | 13,519 | +0.06(+1.05%) |
Mar 17, 2015 | 5.276 | 5.417 | 5.266 | 5.389 | 25,171 | +0.11(+2.14%) |
Mar 16, 2015 | 5.182 | 5.276 | 5.182 | 5.276 | 1,785 | +0.12(+2.38%) |
Mar 11, 2015 | 5.182 | 5.153 | 5.153 | 5.153 | 4 | -0.03(-0.55%) |
Mar 10, 2015 | 5.276 | 5.276 | 5.182 | 5.182 | 9,881 | -0.05(-0.90%) |
Mar 06, 2015 | 5.229 | 5.229 | 5.229 | 5.229 | 1,167 | +0.08(+1.46%) |
Mar 05, 2015 | 5.153 | 5.153 | 5.153 | 5.153 | 106 | +0.07(+1.39%) |
Mar 02, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 1,077 | +0.08(+1.60%) |
Feb 26, 2015 | 4.927 | 5.003 | 5.003 | 5.003 | 5,413 | +0.15(+3.11%) |
Feb 25, 2015 | 5.097 | 5.182 | 4.814 | 4.852 | 6,261 | -0.30(-5.85%) |
Feb 24, 2015 | 5.275 | 5.275 | 5.134 | 5.153 | 993 | -0.03(-0.54%) |
Feb 23, 2015 | 5.182 | 5.235 | 5.144 | 5.181 | 3,993 | +0.05(+0.92%) |
Feb 20, 2015 | 5.134 | 5.153 | 5.134 | 5.134 | 1,141 | +0.18(+3.61%) |
Feb 19, 2015 | 5.115 | 5.323 | 4.955 | 4.955 | 28,287 | +0.12(+2.53%) |
Feb 18, 2015 | 4.682 | 4.833 | 4.682 | 4.833 | 5,680 | +0.34(+7.55%) |
Feb 17, 2015 | 4.805 | 4.805 | 4.239 | 4.494 | 20,158 | -0.13(-2.84%) |
Feb 13, 2015 | 4.710 | 4.625 | 4.625 | 4.625 | 13,480 | -0.09(-1.81%) |
Feb 12, 2015 | 4.748 | 4.748 | 4.710 | 4.710 | 6,560 | -0.15(-3.10%) |
Feb 06, 2015 | 5.163 | 4.861 | 4.861 | 4.861 | 231 | -0.08(-1.71%) |
Feb 04, 2015 | 4.899 | 4.946 | 4.946 | 4.946 | 1 | +0.00(+0.00%) |
Feb 03, 2015 | 4.946 | 5.068 | 4.852 | 4.946 | 2,335 | -0.14(-2.78%) |