Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.243 | 4.255 | 4.227 | 4.251 | 82,227 | +0.01(+0.19%) |
Feb 26, 2015 | 4.255 | 4.274 | 4.239 | 4.243 | 50,801 | -0.03(-0.65%) |
Feb 25, 2015 | 4.262 | 4.282 | 4.243 | 4.270 | 96,260 | -0.02(-0.37%) |
Feb 24, 2015 | 4.235 | 4.294 | 4.231 | 4.286 | 64,076 | +0.05(+1.12%) |
Feb 23, 2015 | 4.239 | 4.255 | 4.231 | 4.239 | 69,344 | -0.02(-0.35%) |
Feb 20, 2015 | 4.231 | 4.270 | 4.231 | 4.254 | 49,283 | +0.01(+0.34%) |
Feb 19, 2015 | 4.227 | 4.243 | 4.227 | 4.239 | 38,120 | +0.00(+0.11%) |
Feb 18, 2015 | 4.207 | 4.262 | 4.191 | 4.235 | 76,253 | +0.05(+1.13%) |
Feb 17, 2015 | 4.239 | 4.259 | 4.179 | 4.187 | 194,097 | -0.05(-1.12%) |
Feb 13, 2015 | 4.278 | 4.235 | 4.235 | 4.235 | 46,787 | -0.00(-0.11%) |
Feb 12, 2015 | 4.231 | 4.243 | 4.231 | 4.239 | 46,066 | +0.00(+0.11%) |
Feb 11, 2015 | 4.231 | 4.251 | 4.224 | 4.235 | 29,068 | +0.00(+0.09%) |
Feb 10, 2015 | 4.243 | 4.266 | 4.219 | 4.231 | 121,447 | -0.01(-0.19%) |
Feb 09, 2015 | 4.199 | 4.239 | 4.199 | 4.239 | 41,571 | +0.02(+0.47%) |
Feb 06, 2015 | 4.196 | 4.219 | 4.188 | 4.219 | 94,800 | +0.02(+0.37%) |
Feb 05, 2015 | 4.235 | 4.235 | 4.188 | 4.203 | 97,848 | +0.00(+0.09%) |
Feb 04, 2015 | 4.239 | 4.239 | 4.199 | 4.199 | 97,799 | -0.03(-0.78%) |
Feb 03, 2015 | 4.196 | 4.266 | 4.178 | 4.232 | 134,474 | +0.05(+1.25%) |
Feb 02, 2015 | 4.176 | 4.192 | 4.160 | 4.180 | 64,029 | +0.02(+0.47%) |
Jan 30, 2015 | 4.160 | 4.172 | 4.148 | 4.160 | 30,269 | +0.00(+0.09%) |
Jan 29, 2015 | 4.188 | 4.188 | 4.125 | 4.156 | 49,037 | -0.02(-0.47%) |
Jan 28, 2015 | 4.160 | 4.196 | 4.160 | 4.176 | 50,410 | +0.02(+0.38%) |
Jan 27, 2015 | 4.164 | 4.168 | 4.145 | 4.160 | 71,268 | -0.00(-0.09%) |
Jan 26, 2015 | 4.176 | 4.180 | 4.160 | 4.164 | 50,020 | +0.00(+0.09%) |
Jan 23, 2015 | 4.125 | 4.164 | 4.125 | 4.160 | 66,327 | +0.04(+0.86%) |
Jan 22, 2015 | 4.141 | 4.145 | 4.125 | 4.125 | 82,899 | +0.00(+0.10%) |
Jan 21, 2015 | 4.137 | 4.156 | 4.101 | 4.121 | 287,826 | -0.03(-0.66%) |
Jan 20, 2015 | 4.180 | 4.189 | 4.141 | 4.148 | 124,657 | -0.05(-1.12%) |
Jan 16, 2015 | 4.203 | 4.203 | 4.164 | 4.196 | 96,793 | +0.00(+0.09%) |
Jan 15, 2015 | 4.152 | 4.192 | 4.152 | 4.192 | 54,974 | +0.03(+0.66%) |
Jan 14, 2015 | 4.188 | 4.196 | 4.141 | 4.164 | 139,287 | -0.06(-1.39%) |
Jan 13, 2015 | 4.180 | 4.251 | 4.180 | 4.223 | 74,982 | +0.02(+0.56%) |
Jan 12, 2015 | 4.207 | 4.219 | 4.184 | 4.199 | 47,867 | -0.01(-0.19%) |
Jan 09, 2015 | 4.219 | 4.247 | 4.192 | 4.207 | 45,880 | -0.02(-0.37%) |
Jan 08, 2015 | 4.231 | 4.244 | 4.216 | 4.223 | 100,910 | +0.02(+0.56%) |
Jan 07, 2015 | 4.180 | 4.235 | 4.180 | 4.199 | 122,136 | +0.04(+0.84%) |
Jan 06, 2015 | 4.168 | 4.192 | 4.137 | 4.164 | 124,341 | -0.00(-0.09%) |
Jan 05, 2015 | 4.207 | 4.277 | 4.157 | 4.168 | 204,916 | -0.03(-0.74%) |
Jan 02, 2015 | 4.157 | 4.242 | 4.145 | 4.199 | 209,819 | +0.05(+1.22%) |
Dec 31, 2014 | 4.145 | 4.149 | 4.149 | 4.149 | 189,956 | +0.00(+0.09%) |
Dec 30, 2014 | 4.184 | 4.215 | 4.129 | 4.145 | 225,678 | -0.07(-1.57%) |
Dec 29, 2014 | 4.149 | 4.258 | 4.149 | 4.211 | 97,285 | +0.05(+1.12%) |
Dec 26, 2014 | 4.122 | 4.168 | 4.122 | 4.164 | 58,650 | +0.01(+0.28%) |
Dec 24, 2014 | 4.153 | 4.153 | 4.153 | 4.153 | 72,388 | -0.03(-0.66%) |
Dec 23, 2014 | 4.165 | 4.192 | 4.165 | 4.180 | 92,352 | +0.00(+0.09%) |
Dec 22, 2014 | 4.238 | 4.238 | 4.153 | 4.176 | 215,903 | -0.02(-0.55%) |
Dec 19, 2014 | 4.211 | 4.211 | 4.192 | 4.200 | 78,378 | +0.00(+0.00%) |
Dec 18, 2014 | 4.223 | 4.223 | 4.176 | 4.200 | 71,884 | +0.00(+0.00%) |
Dec 17, 2014 | 4.169 | 4.205 | 4.157 | 4.200 | 40,546 | +0.03(+0.74%) |
Dec 16, 2014 | 4.153 | 4.184 | 4.134 | 4.169 | 72,000 | -0.02(-0.37%) |
Dec 15, 2014 | 4.118 | 4.223 | 4.115 | 4.184 | 182,456 | +0.07(+1.69%) |
Dec 12, 2014 | 4.192 | 4.215 | 4.110 | 4.115 | 121,963 | -0.08(-1.84%) |
Dec 11, 2014 | 4.192 | 4.223 | 4.192 | 4.192 | 38,294 | -0.00(-0.09%) |
Dec 10, 2014 | 4.227 | 4.246 | 4.192 | 4.196 | 55,365 | -0.05(-1.09%) |
Dec 09, 2014 | 4.234 | 4.273 | 4.234 | 4.242 | 53,338 | -0.04(-0.99%) |
Dec 08, 2014 | 4.250 | 4.308 | 4.239 | 4.285 | 77,335 | +0.03(+0.81%) |
Dec 05, 2014 | 4.258 | 4.308 | 4.246 | 4.250 | 95,328 | -0.03(-0.72%) |
Dec 04, 2014 | 4.269 | 4.311 | 4.235 | 4.281 | 69,675 | -0.01(-0.35%) |
Dec 03, 2014 | 4.285 | 4.296 | 4.246 | 4.296 | 56,966 | -0.01(-0.28%) |
Dec 02, 2014 | 4.304 | 4.338 | 4.285 | 4.308 | 88,368 | +0.02(+0.45%) |