Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 4.151 | 4.128 | 4.128 | 4.128 | 33,138 | +0.00(+0.00%) |
Mar 27, 2015 | 4.137 | 4.165 | 4.128 | 4.128 | 16,000 | -0.01(-0.33%) |
Mar 26, 2015 | 4.142 | 4.142 | 4.142 | 4.142 | 218 | +0.00(+0.11%) |
Mar 25, 2015 | 4.151 | 4.197 | 4.137 | 4.137 | 10,802 | -0.03(-0.66%) |
Mar 23, 2015 | 4.243 | 4.165 | 4.165 | 4.165 | 872 | -0.01(-0.22%) |
Mar 20, 2015 | 4.151 | 4.178 | 4.128 | 4.174 | 18,784 | +0.00(+0.11%) |
Mar 19, 2015 | 4.105 | 4.169 | 4.105 | 4.169 | 19,689 | +0.06(+1.56%) |
Mar 18, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 4,356 | +0.00(+0.00%) |
Mar 17, 2015 | 4.105 | 4.124 | 4.105 | 4.105 | 4,373 | -0.02(-0.53%) |
Mar 16, 2015 | 4.197 | 4.197 | 4.127 | 4.127 | 3,462 | +0.02(+0.54%) |
Mar 12, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 9,156 | +0.00(+0.00%) |
Mar 11, 2015 | 4.096 | 4.199 | 4.096 | 4.105 | 39,775 | +0.02(+0.56%) |
Mar 10, 2015 | 4.133 | 4.133 | 4.082 | 4.082 | 7,630 | -0.01(-0.34%) |
Mar 05, 2015 | 4.105 | 4.096 | 4.096 | 4.096 | 2,834 | +0.00(+0.03%) |
Mar 04, 2015 | 4.220 | 4.220 | 4.095 | 4.095 | 1,604 | +0.01(+0.19%) |
Mar 02, 2015 | 4.087 | 4.087 | 4.087 | 4.087 | 800 | +0.00(+0.11%) |
Feb 27, 2015 | 4.064 | 4.082 | 4.064 | 4.082 | 2,463 | -0.02(-0.56%) |
Feb 26, 2015 | 4.105 | 4.133 | 4.059 | 4.105 | 8,507 | +0.05(+1.13%) |
Feb 24, 2015 | 4.059 | 4.059 | 4.059 | 4.059 | 654 | +0.00(+0.00%) |
Feb 23, 2015 | 4.059 | 4.059 | 4.059 | 4.059 | 1,308 | +0.01(+0.34%) |
Feb 20, 2015 | 4.055 | 4.087 | 4.046 | 4.046 | 9,396 | -0.00(-0.11%) |
Feb 19, 2015 | 4.174 | 4.174 | 4.046 | 4.050 | 9,817 | -0.11(-2.57%) |
Feb 18, 2015 | 4.188 | 4.188 | 4.119 | 4.157 | 1,447 | +0.03(+0.70%) |
Feb 17, 2015 | 4.078 | 4.151 | 4.078 | 4.128 | 12,110 | +0.09(+2.16%) |
Feb 13, 2015 | 4.050 | 4.041 | 4.041 | 4.041 | 1,308 | -0.08(-2.00%) |
Feb 12, 2015 | 4.151 | 4.151 | 4.041 | 4.124 | 19,161 | -0.07(-1.64%) |
Feb 11, 2015 | 4.128 | 4.192 | 4.128 | 4.192 | 599 | +0.01(+0.33%) |
Feb 10, 2015 | 4.174 | 4.183 | 4.169 | 4.179 | 3,911 | +0.02(+0.55%) |
Feb 09, 2015 | 4.105 | 4.156 | 4.082 | 4.156 | 14,134 | -0.01(-0.22%) |
Feb 06, 2015 | 4.105 | 4.312 | 3.981 | 4.165 | 84,850 | +0.08(+1.91%) |
Feb 05, 2015 | 4.036 | 4.091 | 4.023 | 4.087 | 6,976 | -0.02(-0.45%) |
Feb 04, 2015 | 4.142 | 4.142 | 4.013 | 4.105 | 23,495 | -0.09(-2.19%) |
Feb 03, 2015 | 4.059 | 4.197 | 4.050 | 4.197 | 2,834 | +0.15(+3.74%) |
Feb 02, 2015 | 4.197 | 4.197 | 4.046 | 4.046 | 3,523 | -0.07(-1.69%) |
Jan 29, 2015 | 3.931 | 4.115 | 4.115 | 4.115 | 1,111 | +0.00(+0.00%) |
Jan 28, 2015 | 3.908 | 4.115 | 3.908 | 4.115 | 2,519 | +0.07(+1.67%) |
Jan 27, 2015 | 3.917 | 4.047 | 3.899 | 4.047 | 6,975 | +0.00(+0.00%) |
Jan 23, 2015 | 3.904 | 4.047 | 4.047 | 4.047 | 22 | +0.00(+0.00%) |
Jan 22, 2015 | 3.971 | 4.262 | 3.904 | 4.047 | 9,339 | +0.08(+1.93%) |
Jan 21, 2015 | 3.966 | 3.971 | 3.966 | 3.971 | 667 | +0.08(+1.96%) |
Jan 20, 2015 | 3.818 | 3.895 | 3.715 | 3.895 | 13,375 | +0.18(+4.84%) |
Jan 16, 2015 | 3.971 | 3.971 | 3.709 | 3.715 | 22,376 | +0.07(+1.85%) |
Jan 15, 2015 | 3.643 | 3.661 | 3.625 | 3.647 | 2,890 | -0.31(-7.84%) |
Jan 14, 2015 | 3.922 | 3.958 | 3.755 | 3.958 | 9,566 | +0.02(+0.46%) |
Jan 13, 2015 | 3.823 | 4.092 | 3.823 | 3.940 | 34,132 | +0.00(+0.12%) |
Jan 12, 2015 | 3.935 | 3.935 | 3.935 | 3.935 | 933 | -0.01(-0.21%) |
Jan 09, 2015 | 3.935 | 3.943 | 3.935 | 3.943 | 1,211 | +0.11(+2.91%) |
Jan 08, 2015 | 3.890 | 3.890 | 3.832 | 3.832 | 947 | -0.00(-0.12%) |
Jan 07, 2015 | 3.836 | 3.836 | 3.836 | 3.836 | 222 | +0.09(+2.52%) |
Jan 06, 2015 | 3.755 | 3.886 | 3.733 | 3.742 | 33,205 | +0.02(+0.60%) |
Jan 05, 2015 | 3.724 | 3.724 | 3.719 | 3.719 | 11,118 | +0.00(+0.00%) |