Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.059 | 4.059 | 4.025 | 4.025 | 58,449 | -0.02(-0.61%) |
Apr 29, 2015 | 4.059 | 4.059 | 4.049 | 4.049 | 38,862 | -0.01(-0.36%) |
Apr 28, 2015 | 4.034 | 4.064 | 4.034 | 4.064 | 66,363 | +0.03(+0.73%) |
Apr 27, 2015 | 4.030 | 4.054 | 4.030 | 4.034 | 56,004 | +0.00(+0.00%) |
Apr 24, 2015 | 4.054 | 4.054 | 4.030 | 4.034 | 60,087 | -0.02(-0.60%) |
Apr 23, 2015 | 4.049 | 4.064 | 4.044 | 4.059 | 64,211 | +0.01(+0.24%) |
Apr 22, 2015 | 4.030 | 4.049 | 4.030 | 4.049 | 68,406 | +0.02(+0.50%) |
Apr 21, 2015 | 4.024 | 4.035 | 4.010 | 4.029 | 91,107 | +0.02(+0.61%) |
Apr 20, 2015 | 4.005 | 4.019 | 4.005 | 4.005 | 53,614 | +0.00(+0.00%) |
Apr 17, 2015 | 4.014 | 4.014 | 3.995 | 4.005 | 60,218 | -0.00(-0.12%) |
Apr 16, 2015 | 4.005 | 4.014 | 4.000 | 4.010 | 66,101 | +0.00(+0.12%) |
Apr 15, 2015 | 4.010 | 4.014 | 4.001 | 4.005 | 91,322 | -0.00(-0.12%) |
Apr 14, 2015 | 4.005 | 4.010 | 4.000 | 4.010 | 49,804 | +0.01(+0.37%) |
Apr 13, 2015 | 4.019 | 4.024 | 3.990 | 3.995 | 34,300 | -0.01(-0.24%) |
Apr 10, 2015 | 4.010 | 4.014 | 4.005 | 4.005 | 68,054 | +0.00(+0.00%) |
Apr 09, 2015 | 3.995 | 4.010 | 3.990 | 4.005 | 39,869 | +0.02(+0.61%) |
Apr 08, 2015 | 4.010 | 4.010 | 3.980 | 3.980 | 90,307 | -0.03(-0.85%) |
Apr 07, 2015 | 4.005 | 4.014 | 3.990 | 4.014 | 73,509 | +0.01(+0.37%) |
Apr 06, 2015 | 3.980 | 4.005 | 3.980 | 4.000 | 65,451 | +0.00(+0.12%) |
Apr 02, 2015 | 3.970 | 3.995 | 3.995 | 3.995 | 59,307 | +0.01(+0.25%) |
Apr 01, 2015 | 3.995 | 3.995 | 3.975 | 3.985 | 40,010 | +0.00(+0.00%) |
Mar 31, 2015 | 4.005 | 4.005 | 3.980 | 3.985 | 77,531 | -0.01(-0.37%) |
Mar 30, 2015 | 4.000 | 4.019 | 4.000 | 4.000 | 72,431 | +0.01(+0.37%) |
Mar 27, 2015 | 4.000 | 4.010 | 3.980 | 3.985 | 71,830 | -0.01(-0.37%) |
Mar 26, 2015 | 4.005 | 4.010 | 3.990 | 4.000 | 69,760 | -0.02(-0.49%) |
Mar 25, 2015 | 4.029 | 4.029 | 4.010 | 4.019 | 126,708 | +0.01(+0.24%) |
Mar 24, 2015 | 4.005 | 4.024 | 4.005 | 4.010 | 51,974 | +0.00(+0.00%) |
Mar 23, 2015 | 4.005 | 4.024 | 4.005 | 4.010 | 59,933 | +0.00(+0.00%) |
Mar 20, 2015 | 4.014 | 4.015 | 4.000 | 4.010 | 96,647 | +0.02(+0.50%) |
Mar 19, 2015 | 4.004 | 4.004 | 3.985 | 3.990 | 54,675 | -0.00(-0.12%) |
Mar 18, 2015 | 3.975 | 3.997 | 3.965 | 3.994 | 180,808 | +0.01(+0.37%) |
Mar 17, 2015 | 3.980 | 3.980 | 3.960 | 3.980 | 53,000 | -0.01(-0.24%) |
Mar 16, 2015 | 3.951 | 3.990 | 3.951 | 3.990 | 71,648 | +0.03(+0.86%) |
Mar 13, 2015 | 3.965 | 3.965 | 3.936 | 3.955 | 81,087 | -0.01(-0.37%) |
Mar 12, 2015 | 3.951 | 3.975 | 3.951 | 3.970 | 93,267 | +0.01(+0.25%) |
Mar 11, 2015 | 3.955 | 3.960 | 3.946 | 3.960 | 82,185 | +0.00(+0.12%) |
Mar 10, 2015 | 3.955 | 3.975 | 3.946 | 3.955 | 67,370 | -0.02(-0.61%) |
Mar 09, 2015 | 4.009 | 4.014 | 3.965 | 3.980 | 86,632 | -0.01(-0.37%) |
Mar 06, 2015 | 4.014 | 4.014 | 3.980 | 3.994 | 112,691 | -0.02(-0.49%) |
Mar 05, 2015 | 4.014 | 4.024 | 3.994 | 4.014 | 60,881 | +0.01(+0.24%) |
Mar 04, 2015 | 4.024 | 4.014 | 3.990 | 4.004 | 60,138 | -0.01(-0.24%) |
Mar 03, 2015 | 4.029 | 4.029 | 4.005 | 4.014 | 74,684 | +0.00(+0.12%) |
Mar 02, 2015 | 4.043 | 4.053 | 4.009 | 4.009 | 126,749 | -0.03(-0.84%) |
Feb 27, 2015 | 4.043 | 4.068 | 4.043 | 4.043 | 60,965 | -0.01(-0.24%) |
Feb 26, 2015 | 4.053 | 4.058 | 4.043 | 4.053 | 62,665 | +0.00(+0.00%) |
Feb 25, 2015 | 4.024 | 4.053 | 4.019 | 4.053 | 105,690 | +0.03(+0.73%) |
Feb 24, 2015 | 4.014 | 4.024 | 3.990 | 4.024 | 80,219 | -0.00(-0.12%) |
Feb 23, 2015 | 3.999 | 4.029 | 3.999 | 4.029 | 53,952 | +0.03(+0.73%) |
Feb 20, 2015 | 3.980 | 4.024 | 3.980 | 3.999 | 52,988 | +0.02(+0.62%) |
Feb 19, 2015 | 3.975 | 3.988 | 3.970 | 3.975 | 45,795 | -0.00(-0.12%) |
Feb 18, 2015 | 3.989 | 3.994 | 3.975 | 3.979 | 74,536 | +0.00(+0.00%) |
Feb 17, 2015 | 3.999 | 4.018 | 3.979 | 3.979 | 110,086 | -0.03(-0.73%) |
Feb 13, 2015 | 3.994 | 4.008 | 4.008 | 4.008 | 67,794 | +0.01(+0.24%) |
Feb 12, 2015 | 3.984 | 4.011 | 3.984 | 3.999 | 46,293 | +0.02(+0.49%) |
Feb 11, 2015 | 3.950 | 3.979 | 3.950 | 3.979 | 35,549 | +0.03(+0.74%) |
Feb 10, 2015 | 3.965 | 3.975 | 3.950 | 3.950 | 35,059 | -0.01(-0.37%) |
Feb 09, 2015 | 3.941 | 3.965 | 3.936 | 3.965 | 92,872 | +0.00(+0.00%) |
Feb 06, 2015 | 3.960 | 3.979 | 3.960 | 3.965 | 47,495 | +0.00(+0.00%) |
Feb 05, 2015 | 3.945 | 3.979 | 3.945 | 3.965 | 80,209 | +0.01(+0.25%) |
Feb 04, 2015 | 3.960 | 3.979 | 3.941 | 3.955 | 129,732 | -0.00(-0.12%) |
Feb 03, 2015 | 3.960 | 3.965 | 3.931 | 3.960 | 39,656 | +0.01(+0.25%) |