Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.986 | 3.986 | 3.924 | 3.924 | 71,269 | -0.04(-0.98%) |
May 28, 2015 | 3.970 | 3.978 | 3.914 | 3.963 | 64,026 | -0.02(-0.39%) |
May 27, 2015 | 3.986 | 3.986 | 3.947 | 3.978 | 45,499 | +0.00(+0.00%) |
May 26, 2015 | 4.001 | 4.056 | 3.932 | 3.978 | 110,290 | -0.01(-0.19%) |
May 22, 2015 | 3.994 | 3.986 | 3.986 | 3.986 | 108,402 | +0.00(+0.00%) |
May 21, 2015 | 4.017 | 4.056 | 3.986 | 3.986 | 48,782 | -0.05(-1.15%) |
May 20, 2015 | 4.048 | 4.063 | 4.009 | 4.032 | 17,221 | -0.02(-0.57%) |
May 19, 2015 | 4.040 | 4.091 | 4.040 | 4.056 | 43,620 | -0.01(-0.19%) |
May 18, 2015 | 4.079 | 4.133 | 4.025 | 4.063 | 136,451 | -0.02(-0.38%) |
May 15, 2015 | 4.048 | 4.094 | 4.001 | 4.079 | 63,341 | +0.04(+0.96%) |
May 14, 2015 | 4.025 | 4.094 | 3.994 | 4.040 | 36,435 | +0.04(+0.97%) |
May 13, 2015 | 4.032 | 4.056 | 4.001 | 4.001 | 29,895 | +0.00(+0.00%) |
May 12, 2015 | 4.001 | 4.025 | 3.970 | 4.001 | 52,254 | -0.02(-0.58%) |
May 11, 2015 | 4.025 | 4.102 | 4.017 | 4.025 | 38,154 | -0.02(-0.57%) |
May 08, 2015 | 4.032 | 4.063 | 4.009 | 4.048 | 42,060 | +0.02(+0.57%) |
May 07, 2015 | 4.002 | 4.055 | 4.002 | 4.025 | 19,957 | +0.01(+0.19%) |
May 06, 2015 | 4.025 | 4.094 | 4.002 | 4.017 | 80,895 | -0.02(-0.38%) |
May 05, 2015 | 4.017 | 4.094 | 4.017 | 4.032 | 56,447 | -0.02(-0.38%) |
May 04, 2015 | 4.040 | 4.078 | 4.025 | 4.048 | 50,402 | -0.01(-0.19%) |
May 01, 2015 | 4.032 | 4.102 | 4.032 | 4.055 | 50,002 | +0.02(+0.38%) |
Apr 30, 2015 | 4.055 | 4.094 | 4.032 | 4.040 | 86,726 | -0.05(-1.32%) |
Apr 29, 2015 | 4.086 | 4.117 | 4.071 | 4.094 | 28,977 | -0.02(-0.37%) |
Apr 28, 2015 | 4.109 | 4.117 | 4.094 | 4.109 | 45,968 | +0.02(+0.38%) |
Apr 27, 2015 | 4.094 | 4.117 | 4.040 | 4.094 | 43,005 | -0.02(-0.37%) |
Apr 24, 2015 | 4.040 | 4.109 | 4.040 | 4.109 | 44,147 | +0.06(+1.52%) |
Apr 23, 2015 | 4.078 | 4.078 | 4.032 | 4.048 | 43,053 | -0.02(-0.38%) |
Apr 22, 2015 | 4.055 | 4.094 | 4.048 | 4.063 | 13,804 | +0.00(+0.00%) |
Apr 21, 2015 | 4.117 | 4.117 | 4.063 | 4.063 | 12,282 | -0.04(-0.94%) |
Apr 20, 2015 | 4.086 | 4.109 | 4.063 | 4.102 | 14,514 | +0.05(+1.14%) |
Apr 17, 2015 | 4.078 | 4.117 | 4.048 | 4.055 | 41,732 | -0.03(-0.75%) |
Apr 16, 2015 | 4.109 | 4.117 | 4.086 | 4.086 | 35,962 | -0.03(-0.75%) |
Apr 15, 2015 | 4.102 | 4.117 | 4.078 | 4.117 | 27,229 | +0.04(+0.94%) |
Apr 14, 2015 | 4.055 | 4.086 | 4.048 | 4.078 | 32,759 | +0.02(+0.38%) |
Apr 13, 2015 | 4.063 | 4.071 | 4.048 | 4.063 | 34,990 | -0.01(-0.19%) |
Apr 10, 2015 | 4.117 | 4.117 | 4.048 | 4.071 | 22,014 | -0.02(-0.38%) |
Apr 09, 2015 | 4.109 | 4.109 | 4.048 | 4.086 | 37,329 | -0.01(-0.19%) |
Apr 08, 2015 | 4.086 | 4.109 | 4.048 | 4.094 | 22,195 | -0.02(-0.37%) |
Apr 07, 2015 | 4.071 | 4.109 | 4.071 | 4.109 | 25,046 | +0.02(+0.38%) |
Apr 06, 2015 | 4.040 | 4.117 | 4.040 | 4.094 | 40,686 | +0.01(+0.19%) |
Apr 02, 2015 | 4.086 | 4.086 | 4.086 | 4.086 | 46,652 | -0.01(-0.19%) |
Apr 01, 2015 | 4.086 | 4.117 | 4.055 | 4.094 | 62,201 | -0.02(-0.56%) |
Mar 31, 2015 | 4.078 | 4.148 | 4.078 | 4.117 | 58,976 | +0.02(+0.38%) |
Mar 30, 2015 | 4.078 | 4.117 | 4.055 | 4.102 | 34,577 | +0.02(+0.57%) |
Mar 27, 2015 | 4.094 | 4.094 | 4.055 | 4.078 | 35,759 | +0.00(+0.00%) |
Mar 26, 2015 | 4.086 | 4.109 | 4.055 | 4.078 | 37,363 | +0.00(+0.00%) |
Mar 25, 2015 | 4.125 | 4.125 | 4.071 | 4.078 | 28,800 | -0.05(-1.12%) |
Mar 24, 2015 | 4.132 | 4.155 | 4.086 | 4.125 | 20,348 | -0.01(-0.19%) |
Mar 23, 2015 | 4.148 | 4.167 | 4.102 | 4.132 | 52,570 | -0.05(-1.10%) |
Mar 20, 2015 | 4.117 | 4.186 | 4.094 | 4.179 | 119,071 | +0.08(+1.88%) |
Mar 19, 2015 | 4.086 | 4.117 | 4.078 | 4.102 | 25,906 | +0.02(+0.38%) |
Mar 18, 2015 | 4.094 | 4.109 | 4.078 | 4.086 | 24,985 | +0.00(+0.00%) |
Mar 17, 2015 | 4.086 | 4.109 | 4.055 | 4.086 | 49,523 | -0.01(-0.19%) |
Mar 16, 2015 | 4.117 | 4.117 | 4.064 | 4.094 | 23,610 | -0.01(-0.19%) |
Mar 13, 2015 | 4.078 | 4.125 | 4.055 | 4.102 | 41,745 | -0.04(-0.93%) |
Mar 12, 2015 | 4.086 | 4.140 | 4.078 | 4.140 | 35,203 | +0.10(+2.48%) |
Mar 11, 2015 | 4.040 | 4.063 | 4.040 | 4.040 | 33,280 | -0.01(-0.19%) |
Mar 10, 2015 | 4.040 | 4.063 | 4.040 | 4.048 | 47,088 | -0.01(-0.19%) |
Mar 09, 2015 | 4.055 | 4.102 | 4.040 | 4.055 | 27,371 | +0.01(+0.19%) |
Mar 06, 2015 | 4.055 | 4.109 | 4.040 | 4.048 | 57,905 | -0.02(-0.38%) |
Mar 05, 2015 | 4.086 | 4.117 | 4.048 | 4.063 | 38,535 | -0.02(-0.38%) |
Mar 04, 2015 | 4.117 | 4.148 | 4.078 | 4.078 | 16,768 | -0.04(-0.93%) |
Mar 03, 2015 | 4.117 | 4.148 | 4.117 | 4.117 | 24,955 | -0.04(-0.93%) |