Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.267 | 4.279 | 4.263 | 4.275 | 33,083 | +0.01(+0.19%) |
May 28, 2015 | 4.275 | 4.275 | 4.259 | 4.267 | 29,052 | -0.00(-0.09%) |
May 27, 2015 | 4.279 | 4.295 | 4.263 | 4.271 | 57,631 | -0.00(-0.05%) |
May 26, 2015 | 4.259 | 4.273 | 4.251 | 4.273 | 21,563 | +0.00(+0.12%) |
May 22, 2015 | 4.271 | 4.268 | 4.268 | 4.268 | 87,035 | +0.01(+0.12%) |
May 21, 2015 | 4.255 | 4.263 | 4.230 | 4.263 | 53,096 | +0.02(+0.57%) |
May 20, 2015 | 4.255 | 4.279 | 4.206 | 4.238 | 94,007 | -0.01(-0.19%) |
May 19, 2015 | 4.243 | 4.251 | 4.231 | 4.247 | 104,096 | +0.02(+0.57%) |
May 18, 2015 | 4.275 | 4.275 | 4.145 | 4.222 | 121,510 | -0.04(-1.04%) |
May 15, 2015 | 4.287 | 4.287 | 4.259 | 4.267 | 54,028 | -0.01(-0.19%) |
May 14, 2015 | 4.263 | 4.283 | 4.259 | 4.275 | 28,884 | +0.01(+0.19%) |
May 13, 2015 | 4.283 | 4.291 | 4.251 | 4.267 | 43,487 | -0.01(-0.19%) |
May 12, 2015 | 4.259 | 4.280 | 4.255 | 4.275 | 39,324 | -0.01(-0.28%) |
May 11, 2015 | 4.319 | 4.319 | 4.287 | 4.287 | 47,955 | -0.02(-0.44%) |
May 08, 2015 | 4.327 | 4.327 | 4.306 | 4.306 | 31,654 | -0.00(-0.03%) |
May 07, 2015 | 4.311 | 4.319 | 4.287 | 4.307 | 57,727 | +0.02(+0.38%) |
May 06, 2015 | 4.287 | 4.294 | 4.285 | 4.291 | 25,941 | +0.01(+0.28%) |
May 05, 2015 | 4.275 | 4.295 | 4.275 | 4.279 | 69,380 | +0.00(+0.00%) |
May 04, 2015 | 4.315 | 4.332 | 4.279 | 4.279 | 73,239 | -0.03(-0.65%) |
May 01, 2015 | 4.307 | 4.315 | 4.295 | 4.307 | 36,339 | +0.02(+0.47%) |
Apr 30, 2015 | 4.251 | 4.287 | 4.245 | 4.287 | 50,594 | +0.05(+1.14%) |
Apr 29, 2015 | 4.247 | 4.251 | 4.239 | 4.239 | 13,106 | -0.01(-0.28%) |
Apr 28, 2015 | 4.243 | 4.255 | 4.239 | 4.251 | 75,220 | +0.02(+0.38%) |
Apr 27, 2015 | 4.239 | 4.243 | 4.227 | 4.235 | 50,218 | -0.01(-0.28%) |
Apr 24, 2015 | 4.251 | 4.251 | 4.239 | 4.247 | 27,819 | +0.00(+0.00%) |
Apr 23, 2015 | 4.251 | 4.259 | 4.243 | 4.247 | 31,641 | -0.01(-0.28%) |
Apr 22, 2015 | 4.255 | 4.263 | 4.251 | 4.259 | 35,512 | +0.00(+0.09%) |
Apr 21, 2015 | 4.243 | 4.255 | 4.239 | 4.255 | 22,406 | +0.01(+0.25%) |
Apr 20, 2015 | 4.251 | 4.255 | 4.243 | 4.244 | 56,020 | +0.01(+0.13%) |
Apr 17, 2015 | 4.247 | 4.247 | 4.227 | 4.239 | 46,611 | +0.00(+0.09%) |
Apr 16, 2015 | 4.243 | 4.243 | 4.221 | 4.235 | 47,811 | +0.00(+0.00%) |
Apr 15, 2015 | 4.239 | 4.247 | 4.227 | 4.235 | 56,334 | +0.00(+0.00%) |
Apr 14, 2015 | 4.239 | 4.239 | 4.227 | 4.235 | 35,360 | +0.02(+0.48%) |
Apr 13, 2015 | 4.243 | 4.243 | 4.215 | 4.215 | 27,122 | -0.00(-0.10%) |
Apr 10, 2015 | 4.239 | 4.239 | 4.219 | 4.219 | 33,546 | +0.00(+0.10%) |
Apr 09, 2015 | 4.235 | 4.239 | 4.211 | 4.215 | 44,114 | +0.00(+0.00%) |
Apr 08, 2015 | 4.227 | 4.239 | 4.207 | 4.215 | 90,101 | -0.03(-0.72%) |
Apr 07, 2015 | 4.211 | 4.245 | 4.211 | 4.245 | 56,868 | +0.02(+0.44%) |
Apr 06, 2015 | 4.207 | 4.231 | 4.207 | 4.227 | 75,396 | -0.01(-0.19%) |
Apr 02, 2015 | 4.223 | 4.235 | 4.235 | 4.235 | 46,187 | +0.01(+0.19%) |
Apr 01, 2015 | 4.247 | 4.247 | 4.195 | 4.227 | 30,709 | +0.01(+0.28%) |
Mar 31, 2015 | 4.203 | 4.219 | 4.199 | 4.215 | 62,850 | +0.00(+0.09%) |
Mar 30, 2015 | 4.235 | 4.235 | 4.203 | 4.211 | 21,148 | +0.01(+0.16%) |
Mar 27, 2015 | 4.215 | 4.215 | 4.203 | 4.204 | 28,536 | +0.00(+0.03%) |
Mar 26, 2015 | 4.203 | 4.219 | 4.191 | 4.203 | 55,390 | +0.01(+0.19%) |
Mar 25, 2015 | 4.191 | 4.203 | 4.171 | 4.195 | 63,455 | +0.01(+0.29%) |
Mar 24, 2015 | 4.171 | 4.187 | 4.163 | 4.183 | 98,498 | -0.02(-0.47%) |
Mar 23, 2015 | 4.163 | 4.203 | 4.163 | 4.203 | 51,411 | +0.02(+0.38%) |
Mar 20, 2015 | 4.191 | 4.211 | 4.183 | 4.187 | 33,516 | -0.00(-0.09%) |
Mar 19, 2015 | 4.187 | 4.231 | 4.183 | 4.191 | 59,813 | -0.01(-0.19%) |
Mar 18, 2015 | 4.231 | 4.231 | 4.183 | 4.199 | 72,236 | -0.02(-0.57%) |
Mar 17, 2015 | 4.219 | 4.223 | 4.183 | 4.223 | 85,113 | +0.02(+0.38%) |
Mar 16, 2015 | 4.239 | 4.243 | 4.207 | 4.207 | 80,598 | -0.02(-0.47%) |
Mar 13, 2015 | 4.223 | 4.231 | 4.211 | 4.227 | 29,090 | +0.01(+0.19%) |
Mar 12, 2015 | 4.239 | 4.239 | 4.211 | 4.219 | 101,990 | -0.02(-0.56%) |
Mar 11, 2015 | 4.247 | 4.255 | 4.231 | 4.243 | 22,059 | +0.00(+0.00%) |
Mar 10, 2015 | 4.263 | 4.279 | 4.239 | 4.243 | 106,729 | -0.00(-0.09%) |
Mar 09, 2015 | 4.255 | 4.255 | 4.231 | 4.247 | 58,350 | +0.02(+0.37%) |
Mar 06, 2015 | 4.251 | 4.254 | 4.231 | 4.231 | 84,085 | -0.03(-0.74%) |
Mar 05, 2015 | 4.255 | 4.274 | 4.255 | 4.262 | 61,979 | +0.01(+0.19%) |
Mar 04, 2015 | 4.239 | 4.255 | 4.231 | 4.255 | 37,045 | +0.02(+0.56%) |
Mar 03, 2015 | 4.243 | 4.243 | 4.231 | 4.231 | 92,022 | -0.02(-0.47%) |