Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.236 | 4.236 | 4.202 | 4.210 | 1,491,204 | -0.02(-0.50%) |
May 28, 2015 | 4.223 | 4.236 | 4.206 | 4.232 | 1,108,737 | +0.00(+0.10%) |
May 27, 2015 | 4.210 | 4.230 | 4.202 | 4.227 | 1,311,016 | +0.01(+0.30%) |
May 26, 2015 | 4.240 | 4.240 | 4.189 | 4.215 | 2,155,696 | -0.02(-0.50%) |
May 22, 2015 | 4.240 | 4.236 | 4.236 | 4.236 | 1,166,444 | -0.01(-0.20%) |
May 21, 2015 | 4.257 | 4.261 | 4.236 | 4.244 | 1,585,608 | -0.01(-0.20%) |
May 20, 2015 | 4.248 | 4.253 | 4.232 | 4.253 | 1,409,607 | +0.00(+0.01%) |
May 19, 2015 | 4.235 | 4.252 | 4.227 | 4.252 | 1,811,527 | +0.02(+0.40%) |
May 18, 2015 | 4.231 | 4.240 | 4.214 | 4.235 | 1,949,439 | +0.00(+0.10%) |
May 15, 2015 | 4.231 | 4.235 | 4.219 | 4.231 | 1,489,237 | +0.00(+0.10%) |
May 14, 2015 | 4.214 | 4.227 | 4.206 | 4.227 | 2,812,242 | +0.02(+0.40%) |
May 13, 2015 | 4.181 | 4.210 | 4.181 | 4.210 | 1,628,581 | +0.01(+0.30%) |
May 12, 2015 | 4.164 | 4.198 | 4.152 | 4.198 | 1,487,499 | +0.01(+0.20%) |
May 11, 2015 | 4.202 | 4.202 | 4.177 | 4.189 | 1,295,136 | -0.01(-0.30%) |
May 08, 2015 | 4.181 | 4.202 | 4.181 | 4.202 | 1,679,294 | +0.05(+1.11%) |
May 07, 2015 | 4.131 | 4.164 | 4.116 | 4.156 | 1,313,836 | +0.02(+0.51%) |
May 06, 2015 | 4.156 | 4.160 | 4.110 | 4.135 | 1,995,335 | -0.02(-0.40%) |
May 05, 2015 | 4.173 | 4.181 | 4.131 | 4.152 | 2,043,494 | -0.02(-0.50%) |
May 04, 2015 | 4.177 | 4.189 | 4.168 | 4.173 | 1,699,121 | -0.00(-0.10%) |
May 01, 2015 | 4.164 | 4.177 | 4.152 | 4.177 | 1,893,783 | +0.02(+0.40%) |
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%) |