Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.197 | 4.201 | 4.168 | 4.193 | 2,204,946 | -0.01(-0.20%) |
Apr 29, 2015 | 4.189 | 4.206 | 4.180 | 4.201 | 1,490,528 | +0.00(+0.00%) |
Apr 28, 2015 | 4.189 | 4.201 | 4.162 | 4.201 | 1,542,846 | +0.01(+0.30%) |
Apr 27, 2015 | 4.206 | 4.214 | 4.184 | 4.189 | 1,502,992 | -0.00(-0.10%) |
Apr 24, 2015 | 4.201 | 4.206 | 4.184 | 4.193 | 1,562,502 | +0.01(+0.30%) |
Apr 23, 2015 | 4.206 | 4.210 | 4.180 | 4.180 | 2,081,459 | -0.03(-0.60%) |
Apr 22, 2015 | 4.176 | 4.210 | 4.163 | 4.206 | 1,208,927 | +0.03(+0.71%) |
Apr 21, 2015 | 4.193 | 4.201 | 4.163 | 4.176 | 1,516,378 | -0.00(-0.09%) |
Apr 20, 2015 | 4.171 | 4.188 | 4.171 | 4.180 | 1,600,505 | +0.02(+0.50%) |
Apr 17, 2015 | 4.184 | 4.184 | 4.134 | 4.159 | 2,962,539 | -0.03(-0.70%) |
Apr 16, 2015 | 4.150 | 4.188 | 4.139 | 4.188 | 2,519,069 | +0.04(+0.91%) |
Apr 15, 2015 | 4.129 | 4.163 | 4.129 | 4.150 | 1,586,229 | +0.03(+0.61%) |
Apr 14, 2015 | 4.104 | 4.125 | 4.100 | 4.125 | 1,321,499 | +0.03(+0.61%) |
Apr 13, 2015 | 4.125 | 4.134 | 4.088 | 4.100 | 1,520,449 | -0.03(-0.71%) |
Apr 10, 2015 | 4.117 | 4.134 | 4.104 | 4.129 | 1,441,900 | +0.00(+0.00%) |
Apr 09, 2015 | 4.113 | 4.129 | 4.104 | 4.129 | 935,405 | +0.01(+0.31%) |
Apr 08, 2015 | 4.100 | 4.128 | 4.088 | 4.117 | 1,429,988 | +0.02(+0.51%) |
Apr 07, 2015 | 4.067 | 4.115 | 4.065 | 4.096 | 1,778,935 | +0.02(+0.51%) |
Apr 06, 2015 | 4.042 | 4.083 | 4.037 | 4.075 | 1,573,235 | +0.03(+0.72%) |
Apr 02, 2015 | 4.033 | 4.046 | 4.046 | 4.046 | 1,839,740 | -0.00(-0.10%) |
Apr 01, 2015 | 4.058 | 4.058 | 4.029 | 4.050 | 1,761,492 | -0.01(-0.31%) |
Mar 31, 2015 | 4.075 | 4.079 | 4.054 | 4.062 | 2,151,912 | -0.01(-0.31%) |
Mar 30, 2015 | 4.058 | 4.083 | 4.058 | 4.075 | 1,314,957 | +0.03(+0.72%) |
Mar 27, 2015 | 4.046 | 4.054 | 4.033 | 4.046 | 1,207,887 | +0.00(+0.00%) |
Mar 26, 2015 | 4.029 | 4.054 | 4.008 | 4.046 | 1,462,793 | +0.01(+0.21%) |
Mar 25, 2015 | 4.067 | 4.075 | 4.033 | 4.037 | 2,247,614 | -0.03(-0.72%) |
Mar 24, 2015 | 4.083 | 4.088 | 4.058 | 4.067 | 1,813,970 | -0.01(-0.31%) |
Mar 23, 2015 | 4.062 | 4.083 | 4.062 | 4.079 | 1,320,392 | +0.01(+0.31%) |
Mar 20, 2015 | 4.083 | 4.088 | 4.058 | 4.067 | 1,363,024 | +0.00(+0.12%) |
Mar 19, 2015 | 4.049 | 4.062 | 4.033 | 4.062 | 1,215,131 | +0.00(+0.10%) |
Mar 18, 2015 | 4.016 | 4.066 | 4.000 | 4.058 | 1,504,495 | +0.03(+0.72%) |
Mar 17, 2015 | 4.016 | 4.037 | 3.995 | 4.029 | 1,416,668 | +0.01(+0.21%) |
Mar 16, 2015 | 4.025 | 4.045 | 4.012 | 4.020 | 1,577,055 | +0.01(+0.21%) |
Mar 13, 2015 | 4.012 | 4.019 | 3.987 | 4.012 | 1,072,980 | -0.01(-0.31%) |
Mar 12, 2015 | 4.004 | 4.029 | 4.004 | 4.025 | 1,066,445 | +0.02(+0.62%) |
Mar 11, 2015 | 3.995 | 4.008 | 3.987 | 4.000 | 1,318,716 | +0.01(+0.21%) |
Mar 10, 2015 | 4.020 | 4.020 | 3.987 | 3.991 | 1,494,994 | -0.05(-1.13%) |
Mar 09, 2015 | 4.058 | 4.066 | 4.037 | 4.037 | 1,483,663 | -0.02(-0.61%) |
Mar 06, 2015 | 4.087 | 4.087 | 4.049 | 4.062 | 1,646,102 | -0.05(-1.11%) |
Mar 05, 2015 | 4.070 | 4.108 | 4.066 | 4.108 | 1,453,528 | +0.04(+0.92%) |
Mar 04, 2015 | 4.062 | 4.070 | 4.037 | 4.070 | 1,287,681 | +0.00(+0.00%) |
Mar 03, 2015 | 4.054 | 4.070 | 4.037 | 4.070 | 1,431,141 | +0.00(+0.00%) |
Mar 02, 2015 | 4.066 | 4.070 | 4.049 | 4.070 | 1,846,464 | +0.01(+0.20%) |
Feb 27, 2015 | 4.062 | 4.070 | 4.041 | 4.062 | 2,195,789 | +0.02(+0.51%) |
Feb 26, 2015 | 4.033 | 4.049 | 4.025 | 4.041 | 1,804,947 | +0.01(+0.31%) |
Feb 25, 2015 | 4.008 | 4.033 | 4.008 | 4.029 | 1,701,595 | +0.01(+0.31%) |
Feb 24, 2015 | 4.004 | 4.029 | 4.000 | 4.016 | 1,988,150 | +0.02(+0.42%) |
Feb 23, 2015 | 3.975 | 4.000 | 3.962 | 4.000 | 2,023,469 | +0.02(+0.52%) |
Feb 20, 2015 | 3.950 | 3.982 | 3.950 | 3.979 | 1,969,090 | +0.02(+0.63%) |
Feb 19, 2015 | 3.971 | 3.987 | 3.950 | 3.954 | 1,417,453 | -0.02(-0.63%) |
Feb 18, 2015 | 3.941 | 3.979 | 3.941 | 3.979 | 1,455,982 | +0.02(+0.43%) |
Feb 17, 2015 | 3.991 | 3.991 | 3.925 | 3.962 | 2,265,543 | -0.02(-0.52%) |
Feb 13, 2015 | 3.970 | 3.982 | 3.982 | 3.982 | 1,562,586 | +0.02(+0.42%) |
Feb 12, 2015 | 3.941 | 3.970 | 3.941 | 3.966 | 1,968,997 | +0.03(+0.84%) |
Feb 11, 2015 | 3.916 | 3.941 | 3.912 | 3.933 | 1,324,038 | +0.01(+0.21%) |
Feb 10, 2015 | 3.916 | 3.925 | 3.883 | 3.925 | 1,505,723 | +0.03(+0.85%) |
Feb 09, 2015 | 3.912 | 3.916 | 3.883 | 3.892 | 1,581,368 | -0.03(-0.84%) |
Feb 06, 2015 | 3.912 | 3.929 | 3.910 | 3.925 | 1,552,630 | +0.01(+0.21%) |
Feb 05, 2015 | 3.908 | 3.929 | 3.901 | 3.916 | 1,578,034 | +0.02(+0.42%) |
Feb 04, 2015 | 3.863 | 3.925 | 3.855 | 3.900 | 2,203,511 | +0.01(+0.32%) |
Feb 03, 2015 | 3.826 | 3.896 | 3.826 | 3.888 | 2,731,364 | +0.07(+1.83%) |