Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.242 | 4.254 | 4.226 | 4.250 | 82,245 | +0.01(+0.19%) |
Feb 26, 2015 | 4.254 | 4.273 | 4.238 | 4.242 | 50,812 | -0.03(-0.65%) |
Feb 25, 2015 | 4.261 | 4.281 | 4.242 | 4.269 | 96,282 | -0.02(-0.37%) |
Feb 24, 2015 | 4.234 | 4.293 | 4.230 | 4.285 | 64,090 | +0.05(+1.12%) |
Feb 23, 2015 | 4.238 | 4.254 | 4.230 | 4.238 | 69,359 | -0.02(-0.35%) |
Feb 20, 2015 | 4.230 | 4.269 | 4.230 | 4.253 | 49,294 | +0.01(+0.34%) |
Feb 19, 2015 | 4.226 | 4.242 | 4.226 | 4.238 | 38,129 | +0.00(+0.11%) |
Feb 18, 2015 | 4.206 | 4.261 | 4.190 | 4.234 | 76,270 | +0.05(+1.13%) |
Feb 17, 2015 | 4.238 | 4.258 | 4.178 | 4.186 | 194,141 | -0.05(-1.12%) |
Feb 13, 2015 | 4.277 | 4.234 | 4.234 | 4.234 | 46,798 | -0.00(-0.11%) |
Feb 12, 2015 | 4.230 | 4.242 | 4.230 | 4.239 | 46,077 | +0.00(+0.11%) |
Feb 11, 2015 | 4.230 | 4.250 | 4.223 | 4.234 | 29,075 | +0.00(+0.09%) |
Feb 10, 2015 | 4.242 | 4.265 | 4.218 | 4.230 | 121,475 | -0.01(-0.19%) |
Feb 09, 2015 | 4.199 | 4.238 | 4.199 | 4.238 | 41,581 | +0.02(+0.47%) |
Feb 06, 2015 | 4.195 | 4.218 | 4.187 | 4.218 | 94,822 | +0.02(+0.37%) |
Feb 05, 2015 | 4.234 | 4.234 | 4.187 | 4.202 | 97,870 | +0.00(+0.09%) |
Feb 04, 2015 | 4.238 | 4.238 | 4.199 | 4.199 | 97,821 | -0.03(-0.78%) |
Feb 03, 2015 | 4.195 | 4.265 | 4.177 | 4.231 | 134,505 | +0.05(+1.25%) |
Feb 02, 2015 | 4.175 | 4.191 | 4.159 | 4.179 | 64,044 | +0.02(+0.47%) |
Jan 30, 2015 | 4.159 | 4.171 | 4.148 | 4.159 | 30,276 | +0.00(+0.09%) |
Jan 29, 2015 | 4.187 | 4.187 | 4.124 | 4.155 | 49,048 | -0.02(-0.47%) |
Jan 28, 2015 | 4.159 | 4.195 | 4.159 | 4.175 | 50,422 | +0.02(+0.38%) |
Jan 27, 2015 | 4.163 | 4.167 | 4.144 | 4.159 | 71,284 | -0.00(-0.09%) |
Jan 26, 2015 | 4.175 | 4.179 | 4.159 | 4.163 | 50,032 | +0.00(+0.09%) |
Jan 23, 2015 | 4.124 | 4.163 | 4.124 | 4.159 | 66,342 | +0.04(+0.86%) |
Jan 22, 2015 | 4.140 | 4.144 | 4.124 | 4.124 | 82,918 | +0.00(+0.10%) |
Jan 21, 2015 | 4.136 | 4.155 | 4.100 | 4.120 | 287,892 | -0.03(-0.66%) |
Jan 20, 2015 | 4.179 | 4.188 | 4.140 | 4.148 | 124,685 | -0.05(-1.12%) |
Jan 16, 2015 | 4.202 | 4.202 | 4.163 | 4.195 | 96,815 | +0.00(+0.09%) |
Jan 15, 2015 | 4.151 | 4.191 | 4.151 | 4.191 | 54,986 | +0.03(+0.66%) |
Jan 14, 2015 | 4.187 | 4.195 | 4.140 | 4.163 | 139,319 | -0.06(-1.39%) |
Jan 13, 2015 | 4.179 | 4.250 | 4.179 | 4.222 | 75,000 | +0.02(+0.56%) |
Jan 12, 2015 | 4.206 | 4.218 | 4.183 | 4.199 | 47,878 | -0.01(-0.19%) |
Jan 09, 2015 | 4.218 | 4.246 | 4.191 | 4.206 | 45,890 | -0.02(-0.37%) |
Jan 08, 2015 | 4.230 | 4.243 | 4.215 | 4.222 | 100,933 | +0.02(+0.56%) |
Jan 07, 2015 | 4.179 | 4.234 | 4.179 | 4.199 | 122,164 | +0.04(+0.84%) |
Jan 06, 2015 | 4.167 | 4.191 | 4.136 | 4.163 | 124,370 | -0.00(-0.09%) |
Jan 05, 2015 | 4.206 | 4.276 | 4.156 | 4.167 | 204,963 | -0.03(-0.74%) |
Jan 02, 2015 | 4.156 | 4.241 | 4.144 | 4.199 | 209,867 | +0.05(+1.22%) |
Dec 31, 2014 | 4.144 | 4.148 | 4.148 | 4.148 | 189,999 | +0.00(+0.09%) |
Dec 30, 2014 | 4.183 | 4.214 | 4.128 | 4.144 | 225,729 | -0.07(-1.57%) |
Dec 29, 2014 | 4.148 | 4.257 | 4.148 | 4.210 | 97,308 | +0.05(+1.12%) |
Dec 26, 2014 | 4.121 | 4.167 | 4.121 | 4.163 | 58,663 | +0.01(+0.28%) |
Dec 24, 2014 | 4.152 | 4.152 | 4.152 | 4.152 | 72,405 | -0.03(-0.66%) |
Dec 23, 2014 | 4.164 | 4.191 | 4.164 | 4.179 | 92,373 | +0.00(+0.09%) |
Dec 22, 2014 | 4.237 | 4.237 | 4.152 | 4.175 | 215,952 | -0.02(-0.55%) |
Dec 19, 2014 | 4.210 | 4.210 | 4.191 | 4.199 | 78,396 | +0.00(+0.00%) |
Dec 18, 2014 | 4.222 | 4.222 | 4.175 | 4.199 | 71,900 | +0.00(+0.00%) |
Dec 17, 2014 | 4.168 | 4.204 | 4.156 | 4.199 | 40,555 | +0.03(+0.74%) |
Dec 16, 2014 | 4.152 | 4.183 | 4.133 | 4.168 | 72,016 | -0.02(-0.37%) |
Dec 15, 2014 | 4.117 | 4.222 | 4.114 | 4.183 | 182,498 | +0.07(+1.69%) |
Dec 12, 2014 | 4.191 | 4.214 | 4.109 | 4.114 | 121,991 | -0.08(-1.84%) |
Dec 11, 2014 | 4.191 | 4.222 | 4.191 | 4.191 | 38,303 | -0.00(-0.09%) |
Dec 10, 2014 | 4.226 | 4.245 | 4.191 | 4.195 | 55,377 | -0.05(-1.09%) |
Dec 09, 2014 | 4.233 | 4.272 | 4.233 | 4.241 | 53,350 | -0.04(-0.99%) |
Dec 08, 2014 | 4.249 | 4.307 | 4.238 | 4.284 | 77,352 | +0.03(+0.81%) |
Dec 05, 2014 | 4.257 | 4.307 | 4.245 | 4.249 | 95,350 | -0.03(-0.72%) |
Dec 04, 2014 | 4.268 | 4.310 | 4.234 | 4.280 | 69,691 | -0.01(-0.35%) |
Dec 03, 2014 | 4.284 | 4.295 | 4.245 | 4.295 | 56,979 | -0.01(-0.28%) |
Dec 02, 2014 | 4.303 | 4.337 | 4.284 | 4.307 | 88,388 | +0.02(+0.45%) |