Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.198 | 4.202 | 4.168 | 4.193 | 2,204,726 | -0.01(-0.20%) |
Apr 29, 2015 | 4.189 | 4.206 | 4.181 | 4.202 | 1,490,380 | +0.00(+0.00%) |
Apr 28, 2015 | 4.189 | 4.202 | 4.162 | 4.202 | 1,542,692 | +0.01(+0.30%) |
Apr 27, 2015 | 4.206 | 4.214 | 4.185 | 4.189 | 1,502,843 | -0.00(-0.10%) |
Apr 24, 2015 | 4.202 | 4.206 | 4.185 | 4.193 | 1,562,347 | +0.01(+0.30%) |
Apr 23, 2015 | 4.206 | 4.210 | 4.181 | 4.181 | 2,081,252 | -0.03(-0.60%) |
Apr 22, 2015 | 4.176 | 4.210 | 4.164 | 4.206 | 1,208,806 | +0.03(+0.71%) |
Apr 21, 2015 | 4.193 | 4.202 | 4.164 | 4.176 | 1,516,227 | -0.00(-0.09%) |
Apr 20, 2015 | 4.172 | 4.189 | 4.172 | 4.180 | 1,600,346 | +0.02(+0.50%) |
Apr 17, 2015 | 4.184 | 4.184 | 4.134 | 4.159 | 2,962,244 | -0.03(-0.70%) |
Apr 16, 2015 | 4.151 | 4.189 | 4.140 | 4.189 | 2,518,819 | +0.04(+0.91%) |
Apr 15, 2015 | 4.130 | 4.163 | 4.130 | 4.151 | 1,586,071 | +0.03(+0.61%) |
Apr 14, 2015 | 4.105 | 4.126 | 4.101 | 4.126 | 1,321,368 | +0.03(+0.61%) |
Apr 13, 2015 | 4.126 | 4.134 | 4.088 | 4.101 | 1,520,298 | -0.03(-0.71%) |
Apr 10, 2015 | 4.117 | 4.134 | 4.105 | 4.130 | 1,441,757 | +0.00(+0.00%) |
Apr 09, 2015 | 4.113 | 4.130 | 4.105 | 4.130 | 935,312 | +0.01(+0.31%) |
Apr 08, 2015 | 4.101 | 4.128 | 4.089 | 4.117 | 1,429,846 | +0.02(+0.51%) |
Apr 07, 2015 | 4.067 | 4.115 | 4.065 | 4.096 | 1,778,758 | +0.02(+0.51%) |
Apr 06, 2015 | 4.042 | 4.084 | 4.038 | 4.075 | 1,573,078 | +0.03(+0.72%) |
Apr 02, 2015 | 4.034 | 4.046 | 4.046 | 4.046 | 1,839,558 | -0.00(-0.10%) |
Apr 01, 2015 | 4.059 | 4.059 | 4.029 | 4.050 | 1,761,317 | -0.01(-0.31%) |
Mar 31, 2015 | 4.075 | 4.080 | 4.054 | 4.063 | 2,151,698 | -0.01(-0.31%) |
Mar 30, 2015 | 4.059 | 4.084 | 4.059 | 4.075 | 1,314,826 | +0.03(+0.72%) |
Mar 27, 2015 | 4.046 | 4.054 | 4.034 | 4.046 | 1,207,767 | +0.00(+0.00%) |
Mar 26, 2015 | 4.029 | 4.054 | 4.008 | 4.046 | 1,462,648 | +0.01(+0.21%) |
Mar 25, 2015 | 4.067 | 4.075 | 4.034 | 4.038 | 2,247,390 | -0.03(-0.72%) |
Mar 24, 2015 | 4.084 | 4.088 | 4.059 | 4.067 | 1,813,789 | -0.01(-0.31%) |
Mar 23, 2015 | 4.063 | 4.084 | 4.063 | 4.080 | 1,320,260 | +0.01(+0.31%) |
Mar 20, 2015 | 4.084 | 4.088 | 4.059 | 4.067 | 1,362,889 | +0.00(+0.12%) |
Mar 19, 2015 | 4.050 | 4.062 | 4.033 | 4.062 | 1,215,010 | +0.00(+0.10%) |
Mar 18, 2015 | 4.017 | 4.066 | 4.000 | 4.058 | 1,504,346 | +0.03(+0.72%) |
Mar 17, 2015 | 4.017 | 4.037 | 3.996 | 4.029 | 1,416,527 | +0.01(+0.21%) |
Mar 16, 2015 | 4.025 | 4.046 | 4.012 | 4.021 | 1,576,898 | +0.01(+0.21%) |
Mar 13, 2015 | 4.012 | 4.020 | 3.988 | 4.012 | 1,072,873 | -0.01(-0.31%) |
Mar 12, 2015 | 4.004 | 4.029 | 4.004 | 4.025 | 1,066,339 | +0.02(+0.62%) |
Mar 11, 2015 | 3.996 | 4.008 | 3.988 | 4.000 | 1,318,585 | +0.01(+0.21%) |
Mar 10, 2015 | 4.021 | 4.021 | 3.988 | 3.992 | 1,494,846 | -0.05(-1.13%) |
Mar 09, 2015 | 4.058 | 4.066 | 4.037 | 4.037 | 1,483,516 | -0.02(-0.61%) |
Mar 06, 2015 | 4.087 | 4.087 | 4.050 | 4.062 | 1,645,938 | -0.05(-1.11%) |
Mar 05, 2015 | 4.071 | 4.108 | 4.066 | 4.108 | 1,453,384 | +0.04(+0.92%) |
Mar 04, 2015 | 4.062 | 4.071 | 4.037 | 4.071 | 1,287,553 | +0.00(+0.00%) |
Mar 03, 2015 | 4.054 | 4.071 | 4.037 | 4.071 | 1,430,999 | +0.00(+0.00%) |
Mar 02, 2015 | 4.066 | 4.071 | 4.050 | 4.071 | 1,846,281 | +0.01(+0.20%) |
Feb 27, 2015 | 4.062 | 4.071 | 4.042 | 4.062 | 2,195,570 | +0.02(+0.51%) |
Feb 26, 2015 | 4.033 | 4.050 | 4.025 | 4.042 | 1,804,768 | +0.01(+0.31%) |
Feb 25, 2015 | 4.008 | 4.033 | 4.008 | 4.029 | 1,701,426 | +0.01(+0.31%) |
Feb 24, 2015 | 4.004 | 4.029 | 4.000 | 4.017 | 1,987,952 | +0.02(+0.42%) |
Feb 23, 2015 | 3.975 | 4.000 | 3.963 | 4.000 | 2,023,268 | +0.02(+0.52%) |
Feb 20, 2015 | 3.950 | 3.982 | 3.950 | 3.979 | 1,968,895 | +0.02(+0.63%) |
Feb 19, 2015 | 3.971 | 3.988 | 3.950 | 3.954 | 1,417,312 | -0.02(-0.63%) |
Feb 18, 2015 | 3.942 | 3.979 | 3.942 | 3.979 | 1,455,837 | +0.02(+0.43%) |
Feb 17, 2015 | 3.991 | 3.991 | 3.925 | 3.962 | 2,265,317 | -0.02(-0.52%) |
Feb 13, 2015 | 3.970 | 3.983 | 3.983 | 3.983 | 1,562,430 | +0.02(+0.42%) |
Feb 12, 2015 | 3.941 | 3.970 | 3.941 | 3.966 | 1,968,800 | +0.03(+0.84%) |
Feb 11, 2015 | 3.917 | 3.941 | 3.913 | 3.933 | 1,323,906 | +0.01(+0.21%) |
Feb 10, 2015 | 3.917 | 3.925 | 3.884 | 3.925 | 1,505,573 | +0.03(+0.85%) |
Feb 09, 2015 | 3.913 | 3.917 | 3.884 | 3.892 | 1,581,211 | -0.03(-0.84%) |
Feb 06, 2015 | 3.913 | 3.929 | 3.910 | 3.925 | 1,552,475 | +0.01(+0.21%) |
Feb 05, 2015 | 3.909 | 3.929 | 3.901 | 3.917 | 1,577,877 | +0.02(+0.42%) |
Feb 04, 2015 | 3.863 | 3.925 | 3.855 | 3.900 | 2,203,291 | +0.01(+0.32%) |
Feb 03, 2015 | 3.826 | 3.896 | 3.826 | 3.888 | 2,731,092 | +0.07(+1.83%) |