Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.266 | 4.278 | 4.262 | 4.274 | 33,090 | +0.01(+0.19%) |
May 28, 2015 | 4.274 | 4.274 | 4.258 | 4.266 | 29,059 | -0.00(-0.09%) |
May 27, 2015 | 4.278 | 4.294 | 4.262 | 4.270 | 57,644 | -0.00(-0.05%) |
May 26, 2015 | 4.258 | 4.272 | 4.250 | 4.272 | 21,568 | +0.00(+0.12%) |
May 22, 2015 | 4.270 | 4.267 | 4.267 | 4.267 | 87,055 | +0.01(+0.12%) |
May 21, 2015 | 4.254 | 4.262 | 4.229 | 4.262 | 53,108 | +0.02(+0.57%) |
May 20, 2015 | 4.254 | 4.278 | 4.205 | 4.237 | 94,029 | -0.01(-0.19%) |
May 19, 2015 | 4.242 | 4.250 | 4.230 | 4.246 | 104,119 | +0.02(+0.57%) |
May 18, 2015 | 4.274 | 4.274 | 4.144 | 4.221 | 121,538 | -0.04(-1.04%) |
May 15, 2015 | 4.286 | 4.286 | 4.258 | 4.266 | 54,040 | -0.01(-0.19%) |
May 14, 2015 | 4.262 | 4.282 | 4.258 | 4.274 | 28,891 | +0.01(+0.19%) |
May 13, 2015 | 4.282 | 4.290 | 4.250 | 4.266 | 43,497 | -0.01(-0.19%) |
May 12, 2015 | 4.258 | 4.279 | 4.254 | 4.274 | 39,333 | -0.01(-0.28%) |
May 11, 2015 | 4.318 | 4.318 | 4.286 | 4.286 | 47,966 | -0.02(-0.44%) |
May 08, 2015 | 4.326 | 4.326 | 4.305 | 4.305 | 31,661 | -0.00(-0.03%) |
May 07, 2015 | 4.310 | 4.318 | 4.286 | 4.306 | 57,740 | +0.02(+0.38%) |
May 06, 2015 | 4.286 | 4.293 | 4.284 | 4.290 | 25,947 | +0.01(+0.28%) |
May 05, 2015 | 4.274 | 4.294 | 4.274 | 4.278 | 69,396 | +0.00(+0.00%) |
May 04, 2015 | 4.314 | 4.331 | 4.278 | 4.278 | 73,256 | -0.03(-0.65%) |
May 01, 2015 | 4.306 | 4.314 | 4.294 | 4.306 | 36,347 | +0.02(+0.47%) |
Apr 30, 2015 | 4.250 | 4.286 | 4.244 | 4.286 | 50,606 | +0.05(+1.14%) |
Apr 29, 2015 | 4.246 | 4.250 | 4.238 | 4.238 | 13,109 | -0.01(-0.28%) |
Apr 28, 2015 | 4.242 | 4.254 | 4.238 | 4.250 | 75,237 | +0.02(+0.38%) |
Apr 27, 2015 | 4.238 | 4.242 | 4.226 | 4.234 | 50,229 | -0.01(-0.28%) |
Apr 24, 2015 | 4.250 | 4.250 | 4.238 | 4.246 | 27,825 | +0.00(+0.00%) |
Apr 23, 2015 | 4.250 | 4.258 | 4.242 | 4.246 | 31,648 | -0.01(-0.28%) |
Apr 22, 2015 | 4.254 | 4.262 | 4.250 | 4.258 | 35,520 | +0.00(+0.09%) |
Apr 21, 2015 | 4.242 | 4.254 | 4.238 | 4.254 | 22,411 | +0.01(+0.25%) |
Apr 20, 2015 | 4.250 | 4.254 | 4.242 | 4.243 | 56,033 | +0.01(+0.13%) |
Apr 17, 2015 | 4.246 | 4.246 | 4.226 | 4.238 | 46,621 | +0.00(+0.09%) |
Apr 16, 2015 | 4.242 | 4.242 | 4.220 | 4.234 | 47,822 | +0.00(+0.00%) |
Apr 15, 2015 | 4.238 | 4.246 | 4.226 | 4.234 | 56,347 | +0.00(+0.00%) |
Apr 14, 2015 | 4.238 | 4.238 | 4.226 | 4.234 | 35,368 | +0.02(+0.48%) |
Apr 13, 2015 | 4.242 | 4.242 | 4.214 | 4.214 | 27,128 | -0.00(-0.10%) |
Apr 10, 2015 | 4.238 | 4.238 | 4.218 | 4.218 | 33,554 | +0.00(+0.10%) |
Apr 09, 2015 | 4.234 | 4.238 | 4.210 | 4.214 | 44,124 | +0.00(+0.00%) |
Apr 08, 2015 | 4.226 | 4.238 | 4.206 | 4.214 | 90,122 | -0.03(-0.72%) |
Apr 07, 2015 | 4.210 | 4.244 | 4.210 | 4.244 | 56,881 | +0.02(+0.44%) |
Apr 06, 2015 | 4.206 | 4.230 | 4.206 | 4.226 | 75,414 | -0.01(-0.19%) |
Apr 02, 2015 | 4.222 | 4.234 | 4.234 | 4.234 | 46,198 | +0.01(+0.19%) |
Apr 01, 2015 | 4.246 | 4.246 | 4.194 | 4.226 | 30,716 | +0.01(+0.28%) |
Mar 31, 2015 | 4.202 | 4.218 | 4.198 | 4.214 | 62,865 | +0.00(+0.09%) |
Mar 30, 2015 | 4.234 | 4.234 | 4.202 | 4.210 | 21,153 | +0.01(+0.16%) |
Mar 27, 2015 | 4.214 | 4.214 | 4.202 | 4.203 | 28,542 | +0.00(+0.03%) |
Mar 26, 2015 | 4.202 | 4.218 | 4.190 | 4.202 | 55,403 | +0.01(+0.19%) |
Mar 25, 2015 | 4.190 | 4.202 | 4.170 | 4.194 | 63,470 | +0.01(+0.29%) |
Mar 24, 2015 | 4.170 | 4.186 | 4.162 | 4.182 | 98,520 | -0.02(-0.47%) |
Mar 23, 2015 | 4.162 | 4.202 | 4.162 | 4.202 | 51,423 | +0.02(+0.38%) |
Mar 20, 2015 | 4.190 | 4.210 | 4.182 | 4.186 | 33,524 | -0.00(-0.09%) |
Mar 19, 2015 | 4.186 | 4.230 | 4.182 | 4.190 | 59,827 | -0.01(-0.19%) |
Mar 18, 2015 | 4.230 | 4.230 | 4.182 | 4.198 | 72,252 | -0.02(-0.57%) |
Mar 17, 2015 | 4.218 | 4.222 | 4.182 | 4.222 | 85,133 | +0.02(+0.38%) |
Mar 16, 2015 | 4.238 | 4.242 | 4.206 | 4.206 | 80,616 | -0.02(-0.47%) |
Mar 13, 2015 | 4.222 | 4.230 | 4.210 | 4.226 | 29,097 | +0.01(+0.19%) |
Mar 12, 2015 | 4.238 | 4.238 | 4.210 | 4.218 | 102,013 | -0.02(-0.56%) |
Mar 11, 2015 | 4.246 | 4.254 | 4.230 | 4.242 | 22,064 | +0.00(+0.00%) |
Mar 10, 2015 | 4.262 | 4.278 | 4.238 | 4.242 | 106,753 | -0.00(-0.09%) |
Mar 09, 2015 | 4.254 | 4.254 | 4.230 | 4.246 | 58,363 | +0.02(+0.37%) |
Mar 06, 2015 | 4.250 | 4.253 | 4.230 | 4.230 | 84,105 | -0.03(-0.74%) |
Mar 05, 2015 | 4.254 | 4.273 | 4.254 | 4.261 | 61,993 | +0.01(+0.19%) |
Mar 04, 2015 | 4.238 | 4.254 | 4.230 | 4.254 | 37,054 | +0.02(+0.56%) |
Mar 03, 2015 | 4.242 | 4.242 | 4.230 | 4.230 | 92,043 | -0.02(-0.46%) |