Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.368 | 4.627 | 4.368 | 4.627 | 7,233 | +0.13(+2.91%) |
Mar 30, 2015 | 4.617 | 4.626 | 4.477 | 4.496 | 6,165 | -0.11(-2.43%) |
Mar 27, 2015 | 4.486 | 4.627 | 4.440 | 4.608 | 4,620 | +0.17(+3.84%) |
Mar 26, 2015 | 4.437 | 4.437 | 4.437 | 4.437 | 1,286 | +0.09(+2.10%) |
Mar 25, 2015 | 4.393 | 4.393 | 4.337 | 4.346 | 10,609 | -0.15(-3.33%) |
Mar 23, 2015 | 4.477 | 4.496 | 4.496 | 4.496 | 4 | +0.01(+0.21%) |
Mar 20, 2015 | 4.580 | 4.580 | 4.486 | 4.486 | 4,177 | +0.07(+1.48%) |
Mar 19, 2015 | 4.580 | 4.580 | 4.421 | 4.421 | 1,917 | -0.07(-1.46%) |
Mar 18, 2015 | 4.430 | 4.486 | 4.421 | 4.486 | 3,708 | +0.12(+2.78%) |
Mar 17, 2015 | 4.384 | 4.393 | 4.365 | 4.365 | 4,501 | +0.04(+0.85%) |
Mar 16, 2015 | 4.328 | 4.328 | 4.328 | 4.328 | 460 | -0.06(-1.47%) |
Mar 13, 2015 | 4.355 | 4.393 | 4.262 | 4.393 | 9,234 | +0.02(+0.43%) |
Mar 12, 2015 | 4.279 | 4.374 | 4.279 | 4.374 | 4,902 | +0.12(+2.86%) |
Mar 11, 2015 | 4.232 | 4.384 | 4.215 | 4.253 | 8,218 | +0.02(+0.44%) |
Mar 09, 2015 | 4.299 | 4.234 | 4.234 | 4.234 | 106 | -0.04(-0.88%) |
Mar 06, 2015 | 4.262 | 4.271 | 4.262 | 4.271 | 416 | +0.03(+0.69%) |
Mar 05, 2015 | 4.242 | 4.242 | 4.242 | 4.242 | 1,070 | -0.04(-0.95%) |
Mar 04, 2015 | 4.262 | 4.309 | 4.299 | 4.283 | 39,713 | -0.02(-0.39%) |
Mar 03, 2015 | 4.253 | 4.299 | 4.253 | 4.299 | 5,060 | +0.03(+0.65%) |
Mar 02, 2015 | 4.206 | 4.272 | 4.206 | 4.272 | 6,840 | +0.07(+1.56%) |
Feb 27, 2015 | 4.197 | 4.378 | 4.159 | 4.206 | 22,645 | -0.00(-0.00%) |
Feb 26, 2015 | 4.122 | 4.206 | 4.113 | 4.206 | 7,248 | +0.01(+0.22%) |
Feb 25, 2015 | 4.114 | 4.197 | 4.114 | 4.197 | 2,036 | +0.00(+0.00%) |
Feb 24, 2015 | 4.196 | 4.197 | 4.196 | 4.197 | 272 | +0.07(+1.81%) |
Feb 20, 2015 | 4.178 | 4.122 | 4.122 | 4.122 | 34 | -0.06(-1.34%) |
Feb 19, 2015 | 4.184 | 4.184 | 4.178 | 4.178 | 267 | +0.00(+0.00%) |
Feb 18, 2015 | 4.178 | 4.234 | 4.178 | 4.178 | 1,131 | -0.03(-0.74%) |
Feb 17, 2015 | 4.178 | 4.209 | 4.178 | 4.209 | 1,401 | +0.05(+1.19%) |
Feb 13, 2015 | 4.178 | 4.159 | 4.159 | 4.159 | 213 | +0.00(+0.00%) |
Feb 12, 2015 | 4.159 | 4.159 | 4.159 | 4.159 | 379 | -0.07(-1.76%) |
Feb 11, 2015 | 4.197 | 4.234 | 4.159 | 4.234 | 1,087 | +0.07(+1.80%) |
Feb 10, 2015 | 4.122 | 4.173 | 3.972 | 4.159 | 15,330 | -0.05(-1.11%) |
Feb 09, 2015 | 4.131 | 4.227 | 4.131 | 4.206 | 543 | -0.05(-1.10%) |
Feb 06, 2015 | 4.131 | 4.299 | 4.131 | 4.253 | 1,690 | +0.04(+0.88%) |
Feb 05, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 106 | +0.12(+2.96%) |
Feb 04, 2015 | 4.159 | 4.178 | 4.094 | 4.094 | 3,092 | -0.15(-3.51%) |
Feb 03, 2015 | 4.253 | 4.253 | 4.159 | 4.243 | 6,335 | +0.05(+1.11%) |
Feb 02, 2015 | 4.169 | 4.197 | 4.159 | 4.197 | 1,920 | +0.04(+0.90%) |
Jan 30, 2015 | 4.122 | 4.206 | 4.122 | 4.159 | 437 | +0.09(+2.30%) |
Jan 29, 2015 | 4.225 | 4.271 | 4.066 | 4.066 | 1,338 | -0.02(-0.46%) |
Jan 28, 2015 | 4.085 | 4.085 | 4.085 | 4.085 | 106 | +0.00(+0.00%) |
Jan 27, 2015 | 4.085 | 4.085 | 4.085 | 4.085 | 109 | -0.13(-3.10%) |
Jan 26, 2015 | 4.206 | 4.262 | 4.159 | 4.215 | 8,626 | +0.00(+0.00%) |
Jan 23, 2015 | 4.150 | 4.215 | 4.103 | 4.215 | 703 | +0.01(+0.22%) |
Jan 22, 2015 | 4.066 | 4.232 | 4.038 | 4.206 | 9,338 | +0.01(+0.22%) |
Jan 21, 2015 | 4.206 | 4.206 | 4.113 | 4.197 | 3,851 | -0.05(-1.12%) |
Jan 20, 2015 | 4.038 | 4.244 | 4.038 | 4.244 | 213 | -0.03(-0.63%) |
Jan 16, 2015 | 4.000 | 4.271 | 4.000 | 4.271 | 213 | +0.16(+3.86%) |
Jan 14, 2015 | 4.234 | 4.113 | 4.113 | 4.113 | 12,624 | -0.10(-2.44%) |
Jan 13, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 248 | +0.00(+0.00%) |
Jan 12, 2015 | 4.265 | 4.393 | 4.187 | 4.215 | 2,032 | +0.01(+0.22%) |
Jan 09, 2015 | 4.206 | 4.382 | 4.187 | 4.206 | 2,850 | +0.00(+0.00%) |
Jan 08, 2015 | 4.206 | 4.206 | 4.206 | 4.206 | 213 | +0.00(+0.00%) |
Jan 07, 2015 | 4.206 | 4.206 | 4.206 | 4.206 | 278 | -0.02(-0.44%) |
Jan 06, 2015 | 4.253 | 4.253 | 4.225 | 4.225 | 1,243 | -0.06(-1.31%) |
Jan 05, 2015 | 4.243 | 4.292 | 4.243 | 4.281 | 2,783 | +0.07(+1.55%) |