Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.970 | 4.062 | 3.970 | 4.053 | 13,369 | +0.02(+0.46%) |
Feb 26, 2015 | 4.007 | 4.136 | 4.007 | 4.035 | 7,718 | -0.03(-0.68%) |
Feb 25, 2015 | 4.035 | 4.081 | 4.035 | 4.062 | 22,066 | -0.02(-0.45%) |
Feb 24, 2015 | 4.099 | 4.099 | 4.081 | 4.081 | 331 | +0.00(+0.00%) |
Feb 23, 2015 | 4.136 | 4.136 | 4.081 | 4.081 | 2,799 | -0.06(-1.34%) |
Feb 20, 2015 | 4.118 | 4.177 | 4.090 | 4.136 | 5,822 | +0.07(+1.82%) |
Feb 19, 2015 | 4.071 | 4.099 | 4.025 | 4.062 | 3,614 | +0.01(+0.23%) |
Feb 18, 2015 | 4.044 | 4.062 | 4.035 | 4.053 | 6,961 | +0.01(+0.23%) |
Feb 17, 2015 | 4.044 | 4.044 | 4.025 | 4.044 | 512 | +0.00(+0.00%) |
Feb 13, 2015 | 4.062 | 4.044 | 4.044 | 4.044 | 9,639 | +0.01(+0.23%) |
Feb 12, 2015 | 4.062 | 4.062 | 4.025 | 4.035 | 3,792 | +0.01(+0.23%) |
Feb 11, 2015 | 4.016 | 4.062 | 4.016 | 4.025 | 2,986 | +0.00(+0.00%) |
Feb 10, 2015 | 4.062 | 4.062 | 4.025 | 4.025 | 433 | -0.03(-0.68%) |
Feb 09, 2015 | 4.062 | 4.062 | 4.025 | 4.053 | 12,212 | -0.01(-0.23%) |
Feb 06, 2015 | 4.070 | 4.099 | 4.035 | 4.062 | 10,858 | +0.01(+0.23%) |
Feb 05, 2015 | 4.090 | 4.090 | 4.016 | 4.053 | 4,819 | +0.03(+0.69%) |
Feb 04, 2015 | 4.035 | 4.053 | 4.016 | 4.025 | 4,923 | -0.01(-0.23%) |
Feb 03, 2015 | 4.016 | 4.108 | 3.998 | 4.035 | 36,392 | -0.03(-0.68%) |
Feb 02, 2015 | 4.081 | 4.081 | 4.025 | 4.062 | 1,569 | +0.00(+0.00%) |
Jan 30, 2015 | 4.016 | 4.090 | 3.988 | 4.062 | 21,452 | +0.06(+1.62%) |
Jan 29, 2015 | 4.062 | 4.062 | 3.998 | 3.998 | 12,561 | -0.04(-0.92%) |
Jan 28, 2015 | 4.062 | 4.062 | 3.998 | 4.035 | 13,052 | -0.03(-0.68%) |
Jan 27, 2015 | 4.062 | 4.062 | 4.016 | 4.062 | 5,137 | +0.05(+1.15%) |
Jan 26, 2015 | 4.062 | 4.062 | 4.016 | 4.016 | 11,346 | -0.05(-1.14%) |
Jan 23, 2015 | 4.071 | 4.090 | 4.044 | 4.062 | 13,060 | +0.01(+0.23%) |
Jan 22, 2015 | 4.016 | 4.062 | 4.016 | 4.053 | 10,400 | +0.01(+0.23%) |
Jan 21, 2015 | 4.071 | 4.071 | 4.016 | 4.044 | 7,424 | -0.01(-0.23%) |
Jan 20, 2015 | 3.998 | 4.071 | 3.998 | 4.053 | 29,633 | +0.02(+0.46%) |
Jan 16, 2015 | 4.062 | 4.062 | 4.016 | 4.035 | 3,737 | +0.04(+0.92%) |
Jan 15, 2015 | 4.016 | 4.035 | 3.988 | 3.998 | 19,608 | -0.02(-0.46%) |
Jan 14, 2015 | 4.044 | 4.044 | 3.998 | 4.016 | 10,639 | +0.00(+0.00%) |
Jan 13, 2015 | 4.044 | 4.062 | 4.007 | 4.016 | 41,963 | -0.02(-0.46%) |
Jan 12, 2015 | 4.071 | 4.071 | 4.035 | 4.035 | 5,035 | -0.01(-0.23%) |
Jan 09, 2015 | 4.071 | 4.071 | 4.044 | 4.044 | 1,952 | +0.00(+0.00%) |
Jan 08, 2015 | 4.099 | 4.099 | 4.035 | 4.044 | 8,094 | -0.02(-0.45%) |
Jan 07, 2015 | 4.081 | 4.083 | 4.025 | 4.062 | 10,667 | +0.02(+0.46%) |
Jan 06, 2015 | 4.090 | 4.099 | 4.044 | 4.044 | 6,714 | -0.03(-0.68%) |
Jan 05, 2015 | 4.090 | 4.090 | 4.071 | 4.071 | 1,023 | +0.00(+0.00%) |
Jan 02, 2015 | 4.090 | 4.090 | 4.065 | 4.071 | 6,336 | -0.01(-0.23%) |
Dec 31, 2014 | 4.062 | 4.081 | 4.081 | 4.081 | 8,123 | +0.04(+0.91%) |
Dec 30, 2014 | 4.062 | 4.062 | 4.016 | 4.044 | 11,876 | +0.00(+0.00%) |
Dec 29, 2014 | 4.062 | 4.062 | 4.016 | 4.044 | 30,402 | -0.02(-0.45%) |
Dec 26, 2014 | 4.081 | 4.099 | 4.016 | 4.062 | 4,524 | +0.01(+0.23%) |
Dec 24, 2014 | 4.062 | 4.053 | 4.053 | 4.053 | 8,773 | +0.03(+0.69%) |
Dec 23, 2014 | 4.099 | 4.136 | 3.998 | 4.025 | 102,043 | -0.09(-2.24%) |
Dec 22, 2014 | 4.127 | 4.136 | 4.081 | 4.118 | 6,017 | +0.02(+0.45%) |
Dec 19, 2014 | 4.108 | 4.108 | 4.081 | 4.099 | 1,584 | -0.01(-0.22%) |
Dec 18, 2014 | 4.108 | 4.124 | 4.090 | 4.108 | 2,831 | +0.01(+0.23%) |
Dec 17, 2014 | 4.035 | 4.099 | 4.035 | 4.099 | 14,271 | +0.02(+0.45%) |
Dec 16, 2014 | 4.108 | 4.118 | 4.081 | 4.081 | 14,170 | -0.03(-0.67%) |
Dec 15, 2014 | 4.192 | 4.192 | 4.062 | 4.108 | 24,234 | +0.00(+0.00%) |
Dec 12, 2014 | 4.136 | 4.136 | 4.071 | 4.108 | 3,851 | +0.00(+0.00%) |
Dec 11, 2014 | 4.099 | 4.108 | 4.053 | 4.108 | 12,372 | -0.02(-0.45%) |
Dec 10, 2014 | 4.109 | 4.127 | 4.071 | 4.127 | 2,309 | +0.04(+0.90%) |
Dec 09, 2014 | 4.053 | 4.099 | 4.053 | 4.090 | 2,745 | -0.01(-0.23%) |
Dec 08, 2014 | 4.108 | 4.108 | 4.062 | 4.099 | 9,859 | +0.00(+0.00%) |
Dec 05, 2014 | 4.108 | 4.108 | 4.035 | 4.099 | 8,804 | +0.03(+0.68%) |
Dec 04, 2014 | 4.108 | 4.108 | 4.062 | 4.071 | 7,106 | -0.01(-0.23%) |
Dec 03, 2014 | 4.155 | 4.155 | 4.071 | 4.081 | 23,539 | -0.03(-0.67%) |
Dec 02, 2014 | 4.108 | 4.127 | 4.108 | 4.108 | 26,395 | -0.03(-0.67%) |