Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.367 | 4.367 | 4.367 | 4.367 | 200 | -0.01(-0.30%) |
Apr 28, 2015 | 4.280 | 4.380 | 4.380 | 4.380 | 1 | +0.08(+1.86%) |
Apr 27, 2015 | 4.430 | 4.430 | 4.250 | 4.300 | 992 | -0.12(-2.71%) |
Apr 24, 2015 | 4.380 | 4.420 | 4.295 | 4.420 | 13,882 | +0.04(+0.91%) |
Apr 23, 2015 | 4.254 | 4.380 | 4.254 | 4.380 | 6,475 | +0.04(+0.83%) |
Apr 22, 2015 | 4.350 | 4.380 | 4.344 | 4.344 | 2,998 | +0.01(+0.23%) |
Apr 21, 2015 | 4.320 | 4.400 | 4.270 | 4.334 | 18,330 | +0.04(+0.82%) |
Apr 20, 2015 | 4.260 | 4.299 | 4.260 | 4.299 | 589 | -0.01(-0.26%) |
Apr 17, 2015 | 4.250 | 4.310 | 4.250 | 4.310 | 16,287 | +0.09(+2.13%) |
Apr 16, 2015 | 4.240 | 4.250 | 4.220 | 4.220 | 6,543 | -0.02(-0.47%) |
Apr 15, 2015 | 4.240 | 4.240 | 4.138 | 4.240 | 5,400 | +0.03(+0.71%) |
Apr 14, 2015 | 4.170 | 4.210 | 4.170 | 4.210 | 6,002 | +0.06(+1.45%) |
Apr 13, 2015 | 4.122 | 4.170 | 4.122 | 4.150 | 8,456 | -0.00(-0.03%) |
Apr 10, 2015 | 4.130 | 4.160 | 4.130 | 4.151 | 680 | -0.03(-0.69%) |
Apr 08, 2015 | 4.050 | 4.180 | 4.180 | 4.180 | 30 | +0.07(+1.70%) |
Apr 07, 2015 | 3.961 | 4.130 | 3.950 | 4.110 | 12,644 | +0.13(+3.27%) |
Apr 06, 2015 | 3.870 | 4.080 | 3.850 | 3.980 | 2,011 | -0.03(-0.75%) |
Apr 02, 2015 | 4.160 | 4.010 | 4.010 | 4.010 | 13,700 | -0.11(-2.66%) |
Apr 01, 2015 | 4.090 | 4.120 | 4.010 | 4.120 | 4,811 | +0.12(+2.87%) |
Mar 31, 2015 | 4.090 | 4.090 | 4.000 | 4.004 | 1,055 | -0.06(-1.37%) |
Mar 30, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 2,450 | -0.04(-0.98%) |
Mar 27, 2015 | 4.250 | 4.250 | 4.100 | 4.100 | 2,752 | -0.15(-3.53%) |
Mar 26, 2015 | 4.340 | 4.340 | 4.250 | 4.250 | 1,505 | -0.06(-1.39%) |
Mar 25, 2015 | 4.270 | 4.350 | 4.250 | 4.310 | 1,701 | +0.24(+5.95%) |
Mar 24, 2015 | 4.360 | 4.360 | 4.030 | 4.068 | 10,201 | -0.31(-7.12%) |
Mar 23, 2015 | 4.380 | 4.380 | 4.350 | 4.380 | 15,509 | +0.03(+0.69%) |
Mar 20, 2015 | 4.370 | 4.370 | 4.280 | 4.350 | 20,527 | +0.02(+0.46%) |
Mar 19, 2015 | 4.340 | 4.340 | 4.201 | 4.330 | 7,907 | +0.31(+7.71%) |
Mar 18, 2015 | 4.200 | 4.280 | 4.020 | 4.020 | 5,214 | -0.33(-7.58%) |
Mar 17, 2015 | 4.300 | 4.350 | 4.300 | 4.350 | 2,459 | +0.17(+4.06%) |
Mar 16, 2015 | 4.150 | 4.180 | 4.150 | 4.180 | 5,481 | +0.03(+0.73%) |
Mar 12, 2015 | 4.170 | 4.150 | 4.150 | 4.150 | 400 | +0.13(+3.23%) |
Mar 11, 2015 | 3.980 | 4.180 | 3.980 | 4.020 | 1,209 | +0.11(+2.81%) |
Mar 09, 2015 | 3.900 | 3.910 | 3.910 | 3.910 | 2,800 | +0.01(+0.26%) |
Mar 06, 2015 | 3.995 | 3.995 | 3.900 | 3.900 | 3,400 | -0.04(-1.03%) |
Mar 05, 2015 | 3.988 | 3.988 | 3.941 | 3.941 | 800 | +0.01(+0.15%) |
Mar 04, 2015 | 3.935 | 3.935 | 3.935 | 3.935 | 158 | -0.07(-1.63%) |
Mar 02, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 2,223 | -0.10(-2.44%) |
Feb 27, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | -0.04(-0.97%) |
Feb 26, 2015 | 4.100 | 4.150 | 4.080 | 4.140 | 3,722 | +0.04(+0.98%) |
Feb 25, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 415 | +0.23(+5.94%) |
Feb 24, 2015 | 4.050 | 4.100 | 3.680 | 3.870 | 14,467 | -0.16(-3.99%) |
Feb 20, 2015 | 4.030 | 4.031 | 4.031 | 4.031 | 5 | +0.01(+0.27%) |
Feb 19, 2015 | 3.970 | 4.020 | 3.970 | 4.020 | 2,424 | +0.03(+0.75%) |
Feb 18, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 163 | +0.00(+0.00%) |
Feb 17, 2015 | 3.950 | 4.020 | 3.725 | 3.990 | 2,153 | +0.02(+0.50%) |
Feb 11, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.00(+0.00%) |
Feb 10, 2015 | 3.850 | 3.970 | 3.850 | 3.970 | 1,320 | +0.03(+0.76%) |
Feb 09, 2015 | 3.790 | 3.940 | 3.790 | 3.940 | 2,999 | +0.09(+2.34%) |
Feb 06, 2015 | 4.070 | 4.079 | 3.850 | 3.850 | 14,714 | -0.24(-5.87%) |
Feb 05, 2015 | 4.000 | 4.090 | 4.000 | 4.090 | 3,100 | +0.10(+2.51%) |
Feb 04, 2015 | 3.990 | 4.000 | 3.980 | 3.990 | 2,333 | -0.03(-0.75%) |
Feb 03, 2015 | 3.780 | 4.070 | 3.780 | 4.020 | 2,881 | +0.23(+6.07%) |