Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.164 | 4.168 | 4.135 | 4.160 | 2,222,433 | -0.01(-0.20%) |
Apr 29, 2015 | 4.156 | 4.173 | 4.147 | 4.168 | 1,502,349 | +0.00(+0.00%) |
Apr 28, 2015 | 4.156 | 4.168 | 4.129 | 4.168 | 1,555,082 | +0.01(+0.30%) |
Apr 27, 2015 | 4.173 | 4.181 | 4.152 | 4.156 | 1,514,912 | -0.00(-0.10%) |
Apr 24, 2015 | 4.168 | 4.173 | 4.152 | 4.160 | 1,574,894 | +0.01(+0.30%) |
Apr 23, 2015 | 4.173 | 4.177 | 4.147 | 4.147 | 2,097,967 | -0.03(-0.60%) |
Apr 22, 2015 | 4.143 | 4.177 | 4.131 | 4.173 | 1,218,514 | +0.03(+0.71%) |
Apr 21, 2015 | 4.160 | 4.168 | 4.131 | 4.143 | 1,528,404 | -0.00(-0.09%) |
Apr 20, 2015 | 4.139 | 4.155 | 4.139 | 4.147 | 1,613,198 | +0.02(+0.50%) |
Apr 17, 2015 | 4.151 | 4.151 | 4.101 | 4.126 | 2,986,034 | -0.03(-0.70%) |
Apr 16, 2015 | 4.118 | 4.155 | 4.107 | 4.155 | 2,539,047 | +0.04(+0.91%) |
Apr 15, 2015 | 4.097 | 4.130 | 4.097 | 4.118 | 1,598,809 | +0.02(+0.61%) |
Apr 14, 2015 | 4.072 | 4.093 | 4.068 | 4.093 | 1,331,980 | +0.02(+0.61%) |
Apr 13, 2015 | 4.093 | 4.101 | 4.055 | 4.068 | 1,532,508 | -0.03(-0.71%) |
Apr 10, 2015 | 4.085 | 4.101 | 4.072 | 4.097 | 1,453,336 | +0.00(+0.00%) |
Apr 09, 2015 | 4.080 | 4.097 | 4.072 | 4.097 | 942,823 | +0.01(+0.31%) |
Apr 08, 2015 | 4.068 | 4.095 | 4.056 | 4.085 | 1,441,329 | +0.02(+0.51%) |
Apr 07, 2015 | 4.035 | 4.082 | 4.033 | 4.064 | 1,793,043 | +0.02(+0.51%) |
Apr 06, 2015 | 4.010 | 4.051 | 4.006 | 4.043 | 1,585,712 | +0.03(+0.72%) |
Apr 02, 2015 | 4.001 | 4.014 | 4.014 | 4.014 | 1,854,331 | -0.00(-0.10%) |
Apr 01, 2015 | 4.026 | 4.026 | 3.997 | 4.018 | 1,775,462 | -0.01(-0.31%) |
Mar 31, 2015 | 4.043 | 4.047 | 4.022 | 4.030 | 2,168,978 | -0.01(-0.31%) |
Mar 30, 2015 | 4.026 | 4.051 | 4.026 | 4.043 | 1,325,386 | +0.03(+0.72%) |
Mar 27, 2015 | 4.014 | 4.022 | 4.001 | 4.014 | 1,217,466 | +0.00(+0.00%) |
Mar 26, 2015 | 3.997 | 4.022 | 3.976 | 4.014 | 1,474,394 | +0.01(+0.21%) |
Mar 25, 2015 | 4.035 | 4.043 | 4.001 | 4.006 | 2,265,439 | -0.03(-0.72%) |
Mar 24, 2015 | 4.051 | 4.055 | 4.026 | 4.035 | 1,828,356 | -0.01(-0.31%) |
Mar 23, 2015 | 4.030 | 4.051 | 4.030 | 4.047 | 1,330,863 | +0.01(+0.31%) |
Mar 20, 2015 | 4.051 | 4.055 | 4.026 | 4.035 | 1,373,834 | +0.00(+0.12%) |
Mar 19, 2015 | 4.018 | 4.030 | 4.001 | 4.030 | 1,224,767 | +0.00(+0.10%) |
Mar 18, 2015 | 3.985 | 4.034 | 3.968 | 4.026 | 1,516,427 | +0.03(+0.72%) |
Mar 17, 2015 | 3.985 | 4.005 | 3.964 | 3.997 | 1,427,903 | +0.01(+0.21%) |
Mar 16, 2015 | 3.993 | 4.013 | 3.980 | 3.989 | 1,589,562 | +0.01(+0.21%) |
Mar 13, 2015 | 3.980 | 3.988 | 3.956 | 3.980 | 1,081,490 | -0.01(-0.31%) |
Mar 12, 2015 | 3.972 | 3.997 | 3.972 | 3.993 | 1,074,903 | +0.02(+0.62%) |
Mar 11, 2015 | 3.964 | 3.976 | 3.956 | 3.968 | 1,329,175 | +0.01(+0.21%) |
Mar 10, 2015 | 3.989 | 3.989 | 3.956 | 3.960 | 1,506,851 | -0.05(-1.13%) |
Mar 09, 2015 | 4.026 | 4.034 | 4.005 | 4.005 | 1,495,430 | -0.02(-0.61%) |
Mar 06, 2015 | 4.055 | 4.055 | 4.018 | 4.030 | 1,659,156 | -0.05(-1.11%) |
Mar 05, 2015 | 4.038 | 4.075 | 4.034 | 4.075 | 1,465,056 | +0.04(+0.92%) |
Mar 04, 2015 | 4.030 | 4.038 | 4.005 | 4.038 | 1,297,893 | +0.00(+0.00%) |
Mar 03, 2015 | 4.022 | 4.038 | 4.005 | 4.038 | 1,442,491 | +0.00(+0.00%) |
Mar 02, 2015 | 4.034 | 4.038 | 4.018 | 4.038 | 1,861,108 | +0.01(+0.20%) |
Feb 27, 2015 | 4.030 | 4.038 | 4.009 | 4.030 | 2,213,203 | +0.02(+0.51%) |
Feb 26, 2015 | 4.001 | 4.018 | 3.993 | 4.009 | 1,819,262 | +0.01(+0.31%) |
Feb 25, 2015 | 3.976 | 4.001 | 3.976 | 3.997 | 1,715,090 | +0.01(+0.31%) |
Feb 24, 2015 | 3.972 | 3.997 | 3.968 | 3.985 | 2,003,917 | +0.02(+0.42%) |
Feb 23, 2015 | 3.943 | 3.968 | 3.931 | 3.968 | 2,039,517 | +0.02(+0.52%) |
Feb 20, 2015 | 3.919 | 3.950 | 3.919 | 3.948 | 1,984,707 | +0.02(+0.63%) |
Feb 19, 2015 | 3.939 | 3.956 | 3.919 | 3.923 | 1,428,694 | -0.02(-0.63%) |
Feb 18, 2015 | 3.910 | 3.948 | 3.910 | 3.948 | 1,467,529 | +0.02(+0.43%) |
Feb 17, 2015 | 3.959 | 3.959 | 3.894 | 3.931 | 2,283,510 | -0.02(-0.52%) |
Feb 13, 2015 | 3.939 | 3.951 | 3.951 | 3.951 | 1,574,978 | +0.02(+0.42%) |
Feb 12, 2015 | 3.910 | 3.939 | 3.910 | 3.935 | 1,984,612 | +0.03(+0.84%) |
Feb 11, 2015 | 3.886 | 3.910 | 3.881 | 3.902 | 1,334,539 | +0.01(+0.21%) |
Feb 10, 2015 | 3.886 | 3.894 | 3.853 | 3.894 | 1,517,665 | +0.03(+0.85%) |
Feb 09, 2015 | 3.881 | 3.886 | 3.853 | 3.861 | 1,593,910 | -0.03(-0.84%) |
Feb 06, 2015 | 3.881 | 3.898 | 3.879 | 3.894 | 1,564,943 | +0.01(+0.21%) |
Feb 05, 2015 | 3.877 | 3.898 | 3.870 | 3.886 | 1,590,549 | +0.02(+0.42%) |
Feb 04, 2015 | 3.832 | 3.894 | 3.824 | 3.869 | 2,220,986 | +0.01(+0.32%) |
Feb 03, 2015 | 3.796 | 3.865 | 3.796 | 3.857 | 2,753,025 | +0.07(+1.83%) |