Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.201 | 4.327 | 4.197 | 4.197 | 7,312 | +0.02(+0.55%) |
Apr 29, 2015 | 4.174 | 4.197 | 4.174 | 4.174 | 3,686 | -0.01(-0.33%) |
Apr 28, 2015 | 4.181 | 4.365 | 4.174 | 4.188 | 6,850 | +0.01(+0.33%) |
Apr 27, 2015 | 4.174 | 4.174 | 4.169 | 4.174 | 5,014 | +0.05(+1.11%) |
Apr 24, 2015 | 4.174 | 4.192 | 4.128 | 4.128 | 13,543 | -0.05(-1.10%) |
Apr 23, 2015 | 4.133 | 4.174 | 4.110 | 4.174 | 8,624 | +0.05(+1.11%) |
Apr 22, 2015 | 4.215 | 4.220 | 4.128 | 4.128 | 13,898 | -0.09(-2.17%) |
Apr 21, 2015 | 4.220 | 4.220 | 4.220 | 4.220 | 2,180 | +0.03(+0.66%) |
Apr 17, 2015 | 4.174 | 4.192 | 4.192 | 4.192 | 3,270 | +0.06(+1.55%) |
Apr 16, 2015 | 4.128 | 4.165 | 4.128 | 4.128 | 17,247 | +0.00(+0.00%) |
Apr 15, 2015 | 4.220 | 4.220 | 4.128 | 4.128 | 6,431 | -0.05(-1.10%) |
Apr 13, 2015 | 4.160 | 4.174 | 4.174 | 4.174 | 14,825 | +0.01(+0.18%) |
Apr 10, 2015 | 4.229 | 4.229 | 4.167 | 4.167 | 2,258 | -0.06(-1.48%) |
Apr 09, 2015 | 4.196 | 4.229 | 4.192 | 4.229 | 12,444 | +0.06(+1.32%) |
Apr 08, 2015 | 4.174 | 4.174 | 4.174 | 4.174 | 2,358 | -0.00(-0.01%) |
Apr 06, 2015 | 4.174 | 4.174 | 4.174 | 4.174 | 436 | +0.01(+0.12%) |
Apr 02, 2015 | 4.169 | 4.169 | 4.169 | 4.169 | 11,772 | +0.04(+1.00%) |
Apr 01, 2015 | 4.128 | 4.128 | 4.128 | 4.128 | 327 | +0.00(+0.00%) |
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%) |