Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.251 | 4.287 | 4.245 | 4.287 | 50,594 | +0.05(+1.14%) |
Apr 29, 2015 | 4.247 | 4.251 | 4.239 | 4.239 | 13,106 | -0.01(-0.28%) |
Apr 28, 2015 | 4.243 | 4.255 | 4.239 | 4.251 | 75,220 | +0.02(+0.38%) |
Apr 27, 2015 | 4.239 | 4.243 | 4.227 | 4.235 | 50,218 | -0.01(-0.28%) |
Apr 24, 2015 | 4.251 | 4.251 | 4.239 | 4.247 | 27,819 | +0.00(+0.00%) |
Apr 23, 2015 | 4.251 | 4.259 | 4.243 | 4.247 | 31,641 | -0.01(-0.28%) |
Apr 22, 2015 | 4.255 | 4.263 | 4.251 | 4.259 | 35,512 | +0.00(+0.09%) |
Apr 21, 2015 | 4.243 | 4.255 | 4.239 | 4.255 | 22,406 | +0.01(+0.25%) |
Apr 20, 2015 | 4.251 | 4.255 | 4.243 | 4.244 | 56,020 | +0.01(+0.13%) |
Apr 17, 2015 | 4.247 | 4.247 | 4.227 | 4.239 | 46,611 | +0.00(+0.09%) |
Apr 16, 2015 | 4.243 | 4.243 | 4.221 | 4.235 | 47,811 | +0.00(+0.00%) |
Apr 15, 2015 | 4.239 | 4.247 | 4.227 | 4.235 | 56,334 | +0.00(+0.00%) |
Apr 14, 2015 | 4.239 | 4.239 | 4.227 | 4.235 | 35,360 | +0.02(+0.48%) |
Apr 13, 2015 | 4.243 | 4.243 | 4.215 | 4.215 | 27,122 | -0.00(-0.10%) |
Apr 10, 2015 | 4.239 | 4.239 | 4.219 | 4.219 | 33,546 | +0.00(+0.10%) |
Apr 09, 2015 | 4.235 | 4.239 | 4.211 | 4.215 | 44,114 | +0.00(+0.00%) |
Apr 08, 2015 | 4.227 | 4.239 | 4.207 | 4.215 | 90,101 | -0.03(-0.72%) |
Apr 07, 2015 | 4.211 | 4.245 | 4.211 | 4.245 | 56,868 | +0.02(+0.44%) |
Apr 06, 2015 | 4.207 | 4.231 | 4.207 | 4.227 | 75,396 | -0.01(-0.19%) |
Apr 02, 2015 | 4.223 | 4.235 | 4.235 | 4.235 | 46,187 | +0.01(+0.19%) |
Apr 01, 2015 | 4.247 | 4.247 | 4.195 | 4.227 | 30,709 | +0.01(+0.28%) |
Mar 31, 2015 | 4.203 | 4.219 | 4.199 | 4.215 | 62,850 | +0.00(+0.09%) |
Mar 30, 2015 | 4.235 | 4.235 | 4.203 | 4.211 | 21,148 | +0.01(+0.16%) |
Mar 27, 2015 | 4.215 | 4.215 | 4.203 | 4.204 | 28,536 | +0.00(+0.03%) |
Mar 26, 2015 | 4.203 | 4.219 | 4.191 | 4.203 | 55,390 | +0.01(+0.19%) |
Mar 25, 2015 | 4.191 | 4.203 | 4.171 | 4.195 | 63,455 | +0.01(+0.29%) |
Mar 24, 2015 | 4.171 | 4.187 | 4.163 | 4.183 | 98,498 | -0.02(-0.47%) |
Mar 23, 2015 | 4.163 | 4.203 | 4.163 | 4.203 | 51,411 | +0.02(+0.38%) |
Mar 20, 2015 | 4.191 | 4.211 | 4.183 | 4.187 | 33,516 | -0.00(-0.09%) |
Mar 19, 2015 | 4.187 | 4.231 | 4.183 | 4.191 | 59,813 | -0.01(-0.19%) |
Mar 18, 2015 | 4.231 | 4.231 | 4.183 | 4.199 | 72,236 | -0.02(-0.57%) |
Mar 17, 2015 | 4.219 | 4.223 | 4.183 | 4.223 | 85,113 | +0.02(+0.38%) |
Mar 16, 2015 | 4.239 | 4.243 | 4.207 | 4.207 | 80,598 | -0.02(-0.47%) |
Mar 13, 2015 | 4.223 | 4.231 | 4.211 | 4.227 | 29,090 | +0.01(+0.19%) |
Mar 12, 2015 | 4.239 | 4.239 | 4.211 | 4.219 | 101,990 | -0.02(-0.56%) |
Mar 11, 2015 | 4.247 | 4.255 | 4.231 | 4.243 | 22,059 | +0.00(+0.00%) |
Mar 10, 2015 | 4.263 | 4.279 | 4.239 | 4.243 | 106,729 | -0.00(-0.09%) |
Mar 09, 2015 | 4.255 | 4.255 | 4.231 | 4.247 | 58,350 | +0.02(+0.37%) |
Mar 06, 2015 | 4.251 | 4.254 | 4.231 | 4.231 | 84,085 | -0.03(-0.74%) |
Mar 05, 2015 | 4.255 | 4.274 | 4.255 | 4.262 | 61,979 | +0.01(+0.19%) |
Mar 04, 2015 | 4.239 | 4.255 | 4.231 | 4.255 | 37,045 | +0.02(+0.56%) |
Mar 03, 2015 | 4.243 | 4.243 | 4.231 | 4.231 | 92,022 | -0.02(-0.47%) |
Mar 02, 2015 | 4.282 | 4.282 | 4.239 | 4.251 | 63,190 | +0.00(+0.00%) |
Feb 27, 2015 | 4.243 | 4.255 | 4.227 | 4.251 | 82,227 | +0.01(+0.19%) |
Feb 26, 2015 | 4.255 | 4.274 | 4.239 | 4.243 | 50,801 | -0.03(-0.65%) |
Feb 25, 2015 | 4.262 | 4.282 | 4.243 | 4.270 | 96,260 | -0.02(-0.37%) |
Feb 24, 2015 | 4.235 | 4.294 | 4.231 | 4.286 | 64,076 | +0.05(+1.12%) |
Feb 23, 2015 | 4.239 | 4.255 | 4.231 | 4.239 | 69,344 | -0.02(-0.35%) |
Feb 20, 2015 | 4.231 | 4.270 | 4.231 | 4.254 | 49,283 | +0.01(+0.34%) |
Feb 19, 2015 | 4.227 | 4.243 | 4.227 | 4.239 | 38,120 | +0.00(+0.11%) |
Feb 18, 2015 | 4.207 | 4.262 | 4.191 | 4.235 | 76,253 | +0.05(+1.13%) |
Feb 17, 2015 | 4.239 | 4.259 | 4.179 | 4.187 | 194,097 | -0.05(-1.12%) |
Feb 13, 2015 | 4.278 | 4.235 | 4.235 | 4.235 | 46,787 | -0.00(-0.11%) |
Feb 12, 2015 | 4.231 | 4.243 | 4.231 | 4.239 | 46,066 | +0.00(+0.11%) |
Feb 11, 2015 | 4.231 | 4.251 | 4.224 | 4.235 | 29,068 | +0.00(+0.09%) |
Feb 10, 2015 | 4.243 | 4.266 | 4.219 | 4.231 | 121,447 | -0.01(-0.19%) |
Feb 09, 2015 | 4.199 | 4.239 | 4.199 | 4.239 | 41,571 | +0.02(+0.47%) |
Feb 06, 2015 | 4.196 | 4.219 | 4.188 | 4.219 | 94,800 | +0.02(+0.37%) |
Feb 05, 2015 | 4.235 | 4.235 | 4.188 | 4.203 | 97,848 | +0.00(+0.09%) |
Feb 04, 2015 | 4.239 | 4.239 | 4.199 | 4.199 | 97,799 | -0.03(-0.78%) |
Feb 03, 2015 | 4.196 | 4.266 | 4.178 | 4.232 | 134,474 | +0.05(+1.25%) |