Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.272 | 4.312 | 4.255 | 4.255 | 45,383 | -0.03(-0.81%) |
May 28, 2015 | 4.324 | 4.324 | 4.272 | 4.289 | 46,627 | -0.02(-0.56%) |
May 27, 2015 | 4.307 | 4.321 | 4.272 | 4.314 | 44,577 | +0.00(+0.00%) |
May 26, 2015 | 4.303 | 4.324 | 4.303 | 4.314 | 109,908 | +0.02(+0.40%) |
May 22, 2015 | 4.289 | 4.296 | 4.296 | 4.296 | 19,290 | +0.01(+0.16%) |
May 21, 2015 | 4.265 | 4.314 | 4.265 | 4.289 | 51,858 | +0.00(+0.08%) |
May 20, 2015 | 4.265 | 4.296 | 4.241 | 4.286 | 78,750 | +0.02(+0.41%) |
May 19, 2015 | 4.255 | 4.272 | 4.227 | 4.269 | 38,145 | +0.02(+0.40%) |
May 18, 2015 | 4.262 | 4.269 | 4.241 | 4.252 | 38,070 | -0.00(-0.07%) |
May 15, 2015 | 4.192 | 4.258 | 4.192 | 4.255 | 82,467 | +0.01(+0.25%) |
May 14, 2015 | 4.260 | 4.272 | 4.244 | 4.244 | 52,097 | -0.02(-0.49%) |
May 13, 2015 | 4.251 | 4.271 | 4.196 | 4.265 | 66,565 | +0.02(+0.49%) |
May 12, 2015 | 4.217 | 4.257 | 4.189 | 4.244 | 63,551 | -0.01(-0.24%) |
May 11, 2015 | 4.272 | 4.272 | 4.237 | 4.255 | 28,926 | +0.00(+0.00%) |
May 08, 2015 | 4.237 | 4.272 | 4.215 | 4.255 | 39,619 | +0.03(+0.65%) |
May 07, 2015 | 4.220 | 4.258 | 4.175 | 4.227 | 78,747 | -0.02(-0.40%) |
May 06, 2015 | 4.324 | 4.324 | 4.220 | 4.244 | 58,193 | -0.08(-1.85%) |
May 05, 2015 | 4.305 | 4.324 | 4.290 | 4.324 | 78,775 | +0.00(+0.08%) |
May 04, 2015 | 4.272 | 4.324 | 4.272 | 4.321 | 70,619 | +0.05(+1.14%) |
May 01, 2015 | 4.272 | 4.272 | 4.241 | 4.272 | 63,600 | +0.00(+0.00%) |
Apr 30, 2015 | 4.272 | 4.272 | 4.251 | 4.272 | 63,199 | +0.00(+0.00%) |
Apr 29, 2015 | 4.234 | 4.272 | 4.220 | 4.272 | 35,695 | +0.03(+0.82%) |
Apr 28, 2015 | 4.206 | 4.237 | 4.206 | 4.237 | 19,428 | +0.01(+0.16%) |
Apr 27, 2015 | 4.272 | 4.272 | 4.220 | 4.230 | 48,199 | -0.01(-0.16%) |
Apr 24, 2015 | 4.230 | 4.264 | 4.230 | 4.237 | 20,741 | +0.00(+0.00%) |
Apr 23, 2015 | 4.272 | 4.272 | 4.230 | 4.237 | 31,647 | -0.02(-0.49%) |
Apr 22, 2015 | 4.262 | 4.272 | 4.203 | 4.258 | 24,970 | -0.01(-0.33%) |
Apr 21, 2015 | 4.272 | 4.272 | 4.213 | 4.272 | 43,472 | +0.04(+0.99%) |
Apr 20, 2015 | 4.272 | 4.272 | 4.230 | 4.230 | 33,167 | -0.03(-0.81%) |
Apr 17, 2015 | 4.283 | 4.283 | 4.237 | 4.265 | 16,963 | -0.02(-0.41%) |
Apr 16, 2015 | 4.237 | 4.300 | 4.237 | 4.283 | 26,614 | +0.00(+0.08%) |
Apr 15, 2015 | 4.227 | 4.328 | 4.175 | 4.279 | 54,168 | +0.05(+1.07%) |
Apr 14, 2015 | 4.220 | 4.237 | 4.189 | 4.234 | 13,975 | +0.02(+0.41%) |
Apr 13, 2015 | 4.279 | 4.279 | 4.203 | 4.217 | 7,482 | -0.07(-1.62%) |
Apr 10, 2015 | 4.227 | 4.314 | 4.206 | 4.286 | 50,862 | +0.03(+0.82%) |
Apr 09, 2015 | 4.196 | 4.251 | 4.168 | 4.251 | 75,882 | +0.06(+1.32%) |
Apr 08, 2015 | 4.175 | 4.203 | 4.171 | 4.196 | 16,108 | +0.00(+0.00%) |
Apr 07, 2015 | 4.175 | 4.209 | 4.164 | 4.196 | 37,636 | -0.00(-0.08%) |
Apr 06, 2015 | 4.220 | 4.244 | 4.175 | 4.199 | 23,346 | -0.03(-0.74%) |
Apr 02, 2015 | 4.234 | 4.230 | 4.230 | 4.230 | 115,741 | -0.04(-0.89%) |
Apr 01, 2015 | 4.258 | 4.283 | 4.168 | 4.269 | 173,159 | +0.01(+0.33%) |
Mar 31, 2015 | 4.286 | 4.286 | 4.220 | 4.255 | 21,515 | -0.02(-0.49%) |
Mar 30, 2015 | 4.248 | 4.286 | 4.203 | 4.276 | 67,501 | +0.03(+0.82%) |
Mar 27, 2015 | 4.227 | 4.272 | 4.178 | 4.241 | 37,641 | +0.03(+0.66%) |
Mar 26, 2015 | 4.213 | 4.231 | 4.182 | 4.213 | 13,638 | +0.01(+0.16%) |
Mar 25, 2015 | 4.237 | 4.237 | 4.171 | 4.206 | 10,462 | -0.02(-0.57%) |
Mar 24, 2015 | 4.195 | 4.237 | 4.168 | 4.230 | 36,824 | +0.03(+0.74%) |
Mar 23, 2015 | 4.213 | 4.265 | 4.189 | 4.199 | 72,142 | -0.05(-1.06%) |
Mar 20, 2015 | 4.220 | 4.244 | 4.168 | 4.244 | 36,104 | +0.01(+0.16%) |
Mar 19, 2015 | 4.261 | 4.265 | 4.217 | 4.237 | 53,384 | +0.02(+0.49%) |
Mar 18, 2015 | 4.230 | 4.244 | 4.217 | 4.217 | 5,064 | -0.05(-1.06%) |
Mar 17, 2015 | 4.237 | 4.277 | 4.185 | 4.262 | 55,391 | +0.03(+0.82%) |
Mar 16, 2015 | 4.251 | 4.300 | 4.208 | 4.227 | 56,615 | -0.03(-0.73%) |
Mar 13, 2015 | 4.217 | 4.272 | 4.217 | 4.258 | 42,190 | +0.10(+2.42%) |
Mar 12, 2015 | 4.188 | 4.188 | 4.120 | 4.157 | 60,097 | -0.02(-0.40%) |
Mar 11, 2015 | 4.119 | 4.188 | 4.060 | 4.174 | 105,639 | +0.01(+0.16%) |
Mar 10, 2015 | 4.134 | 4.168 | 4.080 | 4.168 | 30,062 | -0.00(-0.08%) |
Mar 09, 2015 | 4.188 | 4.188 | 4.128 | 4.171 | 54,936 | -0.02(-0.40%) |
Mar 06, 2015 | 4.154 | 4.212 | 4.147 | 4.188 | 64,906 | -0.01(-0.16%) |
Mar 05, 2015 | 4.107 | 4.212 | 4.087 | 4.195 | 40,733 | +0.14(+3.41%) |
Mar 04, 2015 | 4.201 | 4.222 | 4.019 | 4.056 | 323,015 | -0.15(-3.46%) |
Mar 03, 2015 | 4.164 | 4.201 | 4.137 | 4.201 | 26,698 | +0.00(+0.00%) |