Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.289 | 4.326 | 4.283 | 4.326 | 50,139 | +0.05(+1.14%) |
Apr 29, 2015 | 4.285 | 4.290 | 4.277 | 4.277 | 12,988 | -0.01(-0.28%) |
Apr 28, 2015 | 4.281 | 4.294 | 4.277 | 4.289 | 74,544 | +0.02(+0.38%) |
Apr 27, 2015 | 4.277 | 4.281 | 4.265 | 4.273 | 49,766 | -0.01(-0.28%) |
Apr 24, 2015 | 4.289 | 4.289 | 4.277 | 4.285 | 27,569 | +0.00(+0.00%) |
Apr 23, 2015 | 4.289 | 4.298 | 4.281 | 4.285 | 31,356 | -0.01(-0.28%) |
Apr 22, 2015 | 4.294 | 4.302 | 4.290 | 4.298 | 35,193 | +0.00(+0.09%) |
Apr 21, 2015 | 4.281 | 4.293 | 4.277 | 4.294 | 22,204 | +0.01(+0.25%) |
Apr 20, 2015 | 4.289 | 4.294 | 4.281 | 4.283 | 55,516 | +0.01(+0.12%) |
Apr 17, 2015 | 4.285 | 4.285 | 4.265 | 4.277 | 46,192 | +0.00(+0.09%) |
Apr 16, 2015 | 4.281 | 4.281 | 4.259 | 4.273 | 47,382 | +0.00(+0.00%) |
Apr 15, 2015 | 4.277 | 4.285 | 4.265 | 4.273 | 55,827 | +0.00(+0.00%) |
Apr 14, 2015 | 4.277 | 4.277 | 4.265 | 4.273 | 35,042 | +0.02(+0.48%) |
Apr 13, 2015 | 4.281 | 4.281 | 4.253 | 4.253 | 26,878 | -0.00(-0.10%) |
Apr 10, 2015 | 4.277 | 4.277 | 4.257 | 4.257 | 33,245 | +0.00(+0.10%) |
Apr 09, 2015 | 4.273 | 4.277 | 4.249 | 4.253 | 43,718 | +0.00(+0.00%) |
Apr 08, 2015 | 4.265 | 4.277 | 4.245 | 4.253 | 89,291 | -0.03(-0.72%) |
Apr 07, 2015 | 4.249 | 4.284 | 4.249 | 4.284 | 56,357 | +0.02(+0.44%) |
Apr 06, 2015 | 4.245 | 4.269 | 4.245 | 4.265 | 74,719 | -0.01(-0.19%) |
Apr 02, 2015 | 4.261 | 4.273 | 4.273 | 4.273 | 45,772 | +0.01(+0.19%) |
Apr 01, 2015 | 4.285 | 4.285 | 4.233 | 4.265 | 30,433 | +0.01(+0.28%) |
Mar 31, 2015 | 4.241 | 4.257 | 4.237 | 4.253 | 62,285 | +0.00(+0.09%) |
Mar 30, 2015 | 4.273 | 4.273 | 4.241 | 4.249 | 20,958 | +0.01(+0.16%) |
Mar 27, 2015 | 4.253 | 4.253 | 4.241 | 4.242 | 28,279 | +0.00(+0.03%) |
Mar 26, 2015 | 4.241 | 4.257 | 4.229 | 4.241 | 54,892 | +0.01(+0.19%) |
Mar 25, 2015 | 4.229 | 4.241 | 4.209 | 4.233 | 62,885 | +0.01(+0.29%) |
Mar 24, 2015 | 4.209 | 4.225 | 4.201 | 4.221 | 97,613 | -0.02(-0.47%) |
Mar 23, 2015 | 4.201 | 4.242 | 4.201 | 4.241 | 50,949 | +0.02(+0.38%) |
Mar 20, 2015 | 4.229 | 4.249 | 4.221 | 4.225 | 33,215 | -0.00(-0.10%) |
Mar 19, 2015 | 4.225 | 4.269 | 4.221 | 4.229 | 59,275 | -0.01(-0.19%) |
Mar 18, 2015 | 4.269 | 4.269 | 4.221 | 4.237 | 71,587 | -0.02(-0.57%) |
Mar 17, 2015 | 4.257 | 4.261 | 4.221 | 4.261 | 84,348 | +0.02(+0.38%) |
Mar 16, 2015 | 4.277 | 4.281 | 4.245 | 4.245 | 79,873 | -0.02(-0.47%) |
Mar 13, 2015 | 4.261 | 4.269 | 4.249 | 4.265 | 28,829 | +0.01(+0.19%) |
Mar 12, 2015 | 4.277 | 4.277 | 4.249 | 4.257 | 101,073 | -0.02(-0.56%) |
Mar 11, 2015 | 4.285 | 4.293 | 4.269 | 4.281 | 21,861 | +0.00(+0.00%) |
Mar 10, 2015 | 4.301 | 4.317 | 4.277 | 4.281 | 105,770 | -0.00(-0.09%) |
Mar 09, 2015 | 4.293 | 4.293 | 4.269 | 4.285 | 57,825 | +0.02(+0.37%) |
Mar 06, 2015 | 4.289 | 4.293 | 4.269 | 4.269 | 83,330 | -0.03(-0.74%) |
Mar 05, 2015 | 4.293 | 4.313 | 4.293 | 4.301 | 61,422 | +0.01(+0.19%) |
Mar 04, 2015 | 4.277 | 4.293 | 4.269 | 4.293 | 36,712 | +0.02(+0.56%) |
Mar 03, 2015 | 4.281 | 4.281 | 4.269 | 4.269 | 91,194 | -0.02(-0.47%) |
Mar 02, 2015 | 4.321 | 4.321 | 4.277 | 4.289 | 62,622 | +0.00(+0.00%) |
Feb 27, 2015 | 4.281 | 4.293 | 4.265 | 4.289 | 81,488 | +0.01(+0.19%) |
Feb 26, 2015 | 4.293 | 4.313 | 4.277 | 4.281 | 50,344 | -0.03(-0.65%) |
Feb 25, 2015 | 4.301 | 4.321 | 4.281 | 4.309 | 95,395 | -0.02(-0.37%) |
Feb 24, 2015 | 4.273 | 4.333 | 4.269 | 4.325 | 63,500 | +0.05(+1.12%) |
Feb 23, 2015 | 4.277 | 4.293 | 4.269 | 4.277 | 68,720 | -0.02(-0.35%) |
Feb 20, 2015 | 4.269 | 4.309 | 4.269 | 4.292 | 48,840 | +0.01(+0.34%) |
Feb 19, 2015 | 4.265 | 4.281 | 4.265 | 4.278 | 37,777 | +0.00(+0.11%) |
Feb 18, 2015 | 4.245 | 4.301 | 4.229 | 4.273 | 75,568 | +0.05(+1.13%) |
Feb 17, 2015 | 4.277 | 4.297 | 4.217 | 4.225 | 192,352 | -0.05(-1.12%) |
Feb 13, 2015 | 4.317 | 4.273 | 4.273 | 4.273 | 46,366 | -0.00(-0.11%) |
Feb 12, 2015 | 4.269 | 4.281 | 4.269 | 4.278 | 45,652 | +0.00(+0.11%) |
Feb 11, 2015 | 4.269 | 4.289 | 4.262 | 4.273 | 28,807 | +0.00(+0.09%) |
Feb 10, 2015 | 4.281 | 4.305 | 4.257 | 4.269 | 120,356 | -0.01(-0.19%) |
Feb 09, 2015 | 4.238 | 4.277 | 4.238 | 4.277 | 41,198 | +0.02(+0.47%) |
Feb 06, 2015 | 4.234 | 4.257 | 4.226 | 4.257 | 93,948 | +0.02(+0.37%) |
Feb 05, 2015 | 4.273 | 4.273 | 4.226 | 4.242 | 96,968 | +0.00(+0.09%) |
Feb 04, 2015 | 4.277 | 4.277 | 4.238 | 4.238 | 96,920 | -0.03(-0.78%) |
Feb 03, 2015 | 4.234 | 4.305 | 4.215 | 4.271 | 133,265 | +0.05(+1.25%) |