Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.532 | 4.532 | 4.503 | 4.503 | 67,874 | -0.03(-0.76%) |
Apr 29, 2015 | 4.498 | 4.537 | 4.488 | 4.537 | 112,626 | +0.04(+0.87%) |
Apr 28, 2015 | 4.512 | 4.512 | 4.493 | 4.498 | 117,397 | -0.00(-0.11%) |
Apr 27, 2015 | 4.512 | 4.527 | 4.503 | 4.503 | 216,083 | -0.01(-0.22%) |
Apr 24, 2015 | 4.512 | 4.522 | 4.512 | 4.512 | 116,340 | +0.00(+0.00%) |
Apr 23, 2015 | 4.522 | 4.537 | 4.512 | 4.512 | 189,045 | +0.00(+0.11%) |
Apr 22, 2015 | 4.512 | 4.522 | 4.508 | 4.508 | 235,660 | +0.00(+0.00%) |
Apr 21, 2015 | 4.512 | 4.527 | 4.503 | 4.508 | 132,616 | +0.00(+0.11%) |
Apr 20, 2015 | 4.512 | 4.522 | 4.503 | 4.503 | 126,861 | +0.01(+0.11%) |
Apr 17, 2015 | 4.522 | 4.522 | 4.493 | 4.498 | 88,788 | -0.03(-0.65%) |
Apr 16, 2015 | 4.517 | 4.527 | 4.512 | 4.527 | 56,212 | +0.01(+0.22%) |
Apr 15, 2015 | 4.488 | 4.517 | 4.488 | 4.517 | 116,098 | +0.03(+0.77%) |
Apr 14, 2015 | 4.488 | 4.493 | 4.478 | 4.483 | 93,887 | -0.04(-0.98%) |
Apr 13, 2015 | 4.503 | 4.527 | 4.498 | 4.527 | 118,477 | +0.03(+0.65%) |
Apr 10, 2015 | 4.488 | 4.498 | 4.483 | 4.498 | 79,597 | +0.02(+0.44%) |
Apr 09, 2015 | 4.478 | 4.495 | 4.478 | 4.478 | 80,492 | +0.00(+0.00%) |
Apr 08, 2015 | 4.488 | 4.490 | 4.473 | 4.478 | 72,477 | +0.00(+0.00%) |
Apr 07, 2015 | 4.478 | 4.508 | 4.478 | 4.478 | 185,012 | +0.00(+0.11%) |
Apr 06, 2015 | 4.468 | 4.498 | 4.468 | 4.473 | 75,854 | -0.01(-0.33%) |
Apr 02, 2015 | 4.434 | 4.488 | 4.488 | 4.488 | 156,173 | +0.02(+0.55%) |
Apr 01, 2015 | 4.444 | 4.473 | 4.434 | 4.463 | 136,930 | +0.02(+0.55%) |
Mar 31, 2015 | 4.463 | 4.463 | 4.439 | 4.439 | 123,014 | -0.02(-0.44%) |
Mar 30, 2015 | 4.439 | 4.458 | 4.439 | 4.458 | 50,330 | +0.02(+0.44%) |
Mar 27, 2015 | 4.444 | 4.454 | 4.439 | 4.439 | 31,638 | -0.00(-0.11%) |
Mar 26, 2015 | 4.444 | 4.449 | 4.434 | 4.444 | 39,648 | +0.00(+0.00%) |
Mar 25, 2015 | 4.458 | 4.468 | 4.439 | 4.444 | 56,320 | -0.01(-0.22%) |
Mar 24, 2015 | 4.434 | 4.454 | 4.429 | 4.454 | 46,007 | +0.02(+0.55%) |
Mar 23, 2015 | 4.444 | 4.449 | 4.429 | 4.429 | 97,844 | -0.01(-0.33%) |
Mar 20, 2015 | 4.424 | 4.449 | 4.424 | 4.444 | 131,124 | +0.02(+0.44%) |
Mar 19, 2015 | 4.434 | 4.439 | 4.400 | 4.424 | 161,727 | -0.02(-0.55%) |
Mar 18, 2015 | 4.419 | 4.449 | 4.406 | 4.449 | 133,568 | +0.03(+0.67%) |
Mar 17, 2015 | 4.444 | 4.454 | 4.419 | 4.419 | 67,917 | -0.03(-0.77%) |
Mar 16, 2015 | 4.463 | 4.473 | 4.444 | 4.454 | 54,448 | -0.00(-0.11%) |
Mar 13, 2015 | 4.478 | 4.478 | 4.458 | 4.458 | 84,317 | -0.03(-0.76%) |
Mar 12, 2015 | 4.483 | 4.512 | 4.483 | 4.493 | 79,766 | +0.00(+0.11%) |
Mar 11, 2015 | 4.498 | 4.512 | 4.488 | 4.488 | 42,336 | +0.00(+0.00%) |
Mar 10, 2015 | 4.503 | 4.503 | 4.483 | 4.488 | 52,028 | -0.02(-0.54%) |
Mar 09, 2015 | 4.493 | 4.512 | 4.483 | 4.512 | 65,036 | +0.03(+0.66%) |
Mar 06, 2015 | 4.512 | 4.512 | 4.483 | 4.483 | 146,939 | -0.03(-0.65%) |
Mar 05, 2015 | 4.537 | 4.542 | 4.512 | 4.512 | 111,001 | -0.02(-0.44%) |
Mar 04, 2015 | 4.542 | 4.542 | 4.527 | 4.533 | 38,543 | -0.01(-0.21%) |
Mar 03, 2015 | 4.537 | 4.537 | 4.522 | 4.542 | 91,528 | +0.00(+0.11%) |
Mar 02, 2015 | 4.542 | 4.542 | 4.517 | 4.537 | 141,218 | +0.01(+0.33%) |
Feb 27, 2015 | 4.527 | 4.542 | 4.522 | 4.522 | 61,294 | -0.01(-0.31%) |
Feb 26, 2015 | 4.552 | 4.561 | 4.532 | 4.536 | 76,577 | -0.01(-0.23%) |
Feb 25, 2015 | 4.508 | 4.557 | 4.508 | 4.547 | 96,142 | +0.05(+1.20%) |
Feb 24, 2015 | 4.483 | 4.517 | 4.483 | 4.493 | 59,594 | +0.02(+0.44%) |
Feb 23, 2015 | 4.503 | 4.508 | 4.473 | 4.473 | 137,823 | -0.02(-0.44%) |
Feb 20, 2015 | 4.463 | 4.508 | 4.463 | 4.493 | 125,130 | +0.02(+0.44%) |
Feb 19, 2015 | 4.458 | 4.483 | 4.454 | 4.473 | 36,802 | +0.02(+0.44%) |
Feb 18, 2015 | 4.493 | 4.498 | 4.454 | 4.454 | 120,190 | -0.04(-0.98%) |
Feb 17, 2015 | 4.503 | 4.517 | 4.473 | 4.498 | 138,337 | -0.00(-0.11%) |
Feb 13, 2015 | 4.483 | 4.503 | 4.503 | 4.503 | 115,804 | +0.03(+0.77%) |
Feb 12, 2015 | 4.463 | 4.473 | 4.449 | 4.468 | 96,957 | +0.01(+0.33%) |
Feb 11, 2015 | 4.458 | 4.468 | 4.449 | 4.454 | 74,885 | -0.05(-1.09%) |
Feb 10, 2015 | 4.463 | 4.503 | 4.463 | 4.503 | 181,093 | +0.04(+0.99%) |
Feb 09, 2015 | 4.473 | 4.503 | 4.458 | 4.458 | 72,920 | -0.02(-0.55%) |
Feb 06, 2015 | 4.468 | 4.483 | 4.467 | 4.483 | 62,656 | +0.00(+0.00%) |
Feb 05, 2015 | 4.444 | 4.483 | 4.444 | 4.483 | 78,200 | +0.04(+0.88%) |
Feb 04, 2015 | 4.454 | 4.468 | 4.444 | 4.444 | 115,374 | -0.01(-0.33%) |
Feb 03, 2015 | 4.449 | 4.483 | 4.436 | 4.458 | 98,674 | +0.00(+0.11%) |