Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.05(+1.54%) |
Apr 28, 2015 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Apr 27, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 300 | +0.00(+0.00%) |
Apr 23, 2015 | 3.250 | 3.250 | 3.250 | 0 | +0.04(+1.25%) | |
Apr 21, 2015 | 3.210 | 3.210 | 3.210 | 0 | +0.17(+5.59%) | |
Apr 17, 2015 | 3.040 | 3.040 | 3.040 | 0 | +0.27(+9.75%) | |
Apr 16, 2015 | 3.100 | 3.100 | 2.770 | 2.770 | 4,550 | -0.37(-11.78%) |
Apr 15, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | -0.01(-0.32%) |
Apr 14, 2015 | 3.300 | 3.300 | 3.150 | 3.150 | 22,500 | +0.05(+1.61%) |
Apr 13, 2015 | 3.290 | 3.290 | 3.100 | 3.100 | 14,000 | +0.00(+0.00%) |
Apr 10, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.20(-6.06%) |
Apr 09, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.20(+6.45%) |
Apr 08, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 3,203 | +0.00(+0.00%) |
Apr 07, 2015 | 3.000 | 3.100 | 3.000 | 3.100 | 42,864 | +0.10(+3.33%) |
Apr 06, 2015 | 2.900 | 3.000 | 2.900 | 3.000 | 323 | +0.19(+6.69%) |
Apr 02, 2015 | 2.812 | 2.812 | 2.812 | 0 | -0.14(-4.68%) | |
Apr 01, 2015 | 2.950 | 2.950 | 2.950 | 2.950 | 800 | -0.05(-1.67%) |
Mar 31, 2015 | 3.000 | 3.050 | 3.000 | 3.000 | 27,414 | +0.00(+0.00%) |
Mar 30, 2015 | 2.980 | 3.000 | 2.850 | 3.000 | 8,210 | +0.02(+0.67%) |
Mar 27, 2015 | 2.850 | 2.980 | 2.850 | 2.980 | 2,835 | +0.14(+4.93%) |
Mar 26, 2015 | 2.790 | 2.840 | 2.790 | 2.840 | 24,300 | +0.09(+3.27%) |
Mar 25, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 5,636 | +0.05(+1.85%) |
Mar 24, 2015 | 2.700 | 2.700 | 2.700 | 2.700 | 300 | +0.15(+5.88%) |
Mar 23, 2015 | 2.560 | 2.560 | 2.550 | 2.550 | 1,039 | +0.05(+2.00%) |
Mar 20, 2015 | 2.550 | 2.610 | 2.500 | 2.500 | 94,700 | -0.05(-1.96%) |
Mar 19, 2015 | 2.755 | 2.755 | 2.500 | 2.550 | 73,249 | +0.05(+2.00%) |
Mar 18, 2015 | 2.000 | 2.890 | 2.000 | 2.500 | 34,447 | +0.50(+25.00%) |
Mar 17, 2015 | 1.950 | 2.000 | 1.950 | 2.000 | 4,000 | +0.05(+2.56%) |
Mar 16, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 600 | +0.10(+5.41%) |
Mar 12, 2015 | 1.850 | 1.850 | 1.850 | 0 | -0.15(-7.50%) | |
Mar 10, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Mar 02, 2015 | 2.000 | 2.000 | 2.000 | 3 | -0.05(-2.44%) | |
Feb 27, 2015 | 2.150 | 2.150 | 2.050 | 2.050 | 1,562 | -0.10(-4.65%) |
Feb 26, 2015 | 2.150 | 2.150 | 2.150 | 2.150 | 700 | +0.15(+7.50%) |
Feb 24, 2015 | 2.000 | 2.000 | 2.000 | 0 | -0.12(-5.66%) | |
Feb 23, 2015 | 2.000 | 2.120 | 2.000 | 2.120 | 300 | +0.12(+6.00%) |
Feb 19, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
Feb 18, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 3,000 | -0.05(-2.50%) |
Feb 04, 2015 | 2.000 | 2.000 | 2.000 | 0 | -0.12(-5.66%) | |
Feb 02, 2015 | 2.120 | 2.120 | 2.120 | 0 | +0.17(+8.72%) | |
Jan 30, 2015 | 1.910 | 1.950 | 1.910 | 1.950 | 12,873 | +0.04(+2.09%) |
Jan 29, 2015 | 1.850 | 1.910 | 1.850 | 1.910 | 17,830 | +0.00(+0.00%) |
Jan 28, 2015 | 1.910 | 1.910 | 1.910 | 1.910 | 800 | +0.00(+0.00%) |
Jan 27, 2015 | 1.910 | 1.910 | 1.910 | 1.910 | 3,100 | +0.00(+0.00%) |
Jan 26, 2015 | 1.910 | 1.910 | 1.910 | 1.910 | 2,000 | +0.00(+0.00%) |
Jan 23, 2015 | 1.910 | 1.910 | 1.910 | 1.910 | 1,150 | -0.12(-5.91%) |
Jan 16, 2015 | 2.030 | 2.030 | 2.030 | 0 | +0.13(+6.84%) | |
Jan 15, 2015 | 1.900 | 1.920 | 1.890 | 1.900 | 3,000 | +0.00(+0.00%) |
Jan 14, 2015 | 2.010 | 2.050 | 1.900 | 1.900 | 4,300 | -0.11(-5.47%) |
Jan 09, 2015 | 2.010 | 2.010 | 2.010 | 0 | +0.00(+0.00%) | |
Jan 08, 2015 | 2.010 | 2.010 | 2.010 | 2.010 | 100 | +0.01(+0.50%) |
Jan 05, 2015 | 2.000 | 2.000 | 2.000 | 75 | +0.00(+0.00%) | |
Dec 31, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
Dec 30, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 | +0.05(+2.50%) |
Dec 29, 2014 | 2.000 | 2.350 | 2.000 | 2.000 | 3,500 | -0.05(-2.44%) |
Dec 26, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | +0.00(+0.00%) |
Dec 24, 2014 | 2.050 | 2.050 | 2.050 | 0 | -0.25(-10.87%) | |
Dec 19, 2014 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Dec 17, 2014 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Dec 15, 2014 | 2.350 | 2.360 | 2.250 | 2.300 | 6,687 | -0.05(-2.13%) |
Dec 11, 2014 | 2.350 | 2.350 | 2.350 | 0 | +0.10(+4.44%) | |
Dec 10, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 500 | +0.00(+0.00%) |
Dec 09, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 1,300 | +0.00(+0.00%) |
Dec 08, 2014 | 2.240 | 2.250 | 2.240 | 2.250 | 6,600 | +0.05(+2.27%) |
Dec 05, 2014 | 2.200 | 2.200 | 2.200 | 2.200 | 2,900 | +0.00(+0.00%) |
Dec 04, 2014 | 2.200 | 2.200 | 2.150 | 2.200 | 1,000 | +0.05(+2.33%) |
Dec 03, 2014 | 2.090 | 2.150 | 2.090 | 2.150 | 5,200 | +0.06(+2.87%) |
Dec 02, 2014 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.11(-5.00%) |
Nov 28, 2014 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 2.200 | 2.200 | 2.200 | 0 | -0.03(-1.35%) | |
Nov 20, 2014 | 2.230 | 2.230 | 2.230 | 0 | +0.14(+6.70%) | |
Nov 19, 2014 | 2.090 | 2.090 | 2.090 | 2.090 | 1,015 | +0.09(+4.50%) |
Nov 17, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.06(-2.91%) | |
Nov 14, 2014 | 2.060 | 2.060 | 2.060 | 0 | +0.00(+0.00%) | |
Nov 13, 2014 | 2.060 | 2.060 | 2.060 | 2.060 | 100 | +0.05(+2.49%) |
Nov 10, 2014 | 2.010 | 2.010 | 2.010 | 0 | +0.10(+5.24%) | |
Oct 28, 2014 | 1.910 | 1.910 | 1.910 | 0 | -0.04(-2.05%) | |
Oct 23, 2014 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Oct 22, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.05(-2.44%) |
Oct 20, 2014 | 2.025 | 2.050 | 2.025 | 2.050 | 4,837 | +0.05(+2.50%) |
Oct 15, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 | -0.04(-1.96%) |
Oct 09, 2014 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) | |
Oct 06, 2014 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+2.00%) | |
Oct 02, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Oct 01, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
Sep 30, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 1,200 | +0.00(+0.00%) |
Sep 29, 2014 | 2.050 | 2.050 | 2.000 | 2.000 | 6,453 | -0.05(-2.44%) |
Sep 26, 2014 | 2.100 | 2.100 | 2.050 | 2.050 | 3,000 | +0.01(+0.49%) |
Sep 25, 2014 | 2.040 | 2.040 | 2.040 | 2.040 | 2,900 | +0.00(+0.00%) |
Sep 24, 2014 | 2.052 | 2.052 | 2.040 | 2.040 | 400 | +0.00(+0.00%) |
Sep 23, 2014 | 2.100 | 2.100 | 2.040 | 2.040 | 1,700 | +0.00(+0.00%) |
Sep 17, 2014 | 2.040 | 2.040 | 2.040 | 0 | +0.02(+0.99%) | |
Sep 15, 2014 | 2.020 | 2.020 | 2.020 | 0 | -0.03(-1.46%) | |
Sep 12, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 8,000 | +0.00(+0.00%) |
Sep 09, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Sep 05, 2014 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
Sep 03, 2014 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
Sep 02, 2014 | 2.240 | 2.240 | 2.050 | 2.050 | 5,439 | +0.04(+1.99%) |
Aug 22, 2014 | 2.010 | 2.010 | 2.010 | 0 | -0.02(-0.99%) | |
Aug 20, 2014 | 2.030 | 2.030 | 2.030 | 0 | +0.03(+1.50%) | |
Aug 19, 2014 | 2.048 | 2.048 | 2.000 | 2.000 | 10,970 | -0.25(-11.11%) |
Aug 18, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | +0.20(+9.76%) |
Aug 13, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Aug 12, 2014 | 2.000 | 2.050 | 2.000 | 2.050 | 2,100 | +0.05(+2.50%) |
Aug 11, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 22,400 | +0.00(+0.00%) |
Aug 08, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 30,400 | +0.00(+0.00%) |
Aug 07, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 52,700 | +0.00(+0.00%) |
Aug 06, 2014 | 2.000 | 2.100 | 1.950 | 2.000 | 40,100 | +0.00(+0.00%) |
Aug 05, 2014 | 2.060 | 2.060 | 1.700 | 2.000 | 4,600 | -0.06(-2.91%) |
Aug 04, 2014 | 2.060 | 2.060 | 2.060 | 2.060 | 258 | -0.04(-1.90%) |
Aug 01, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 204 | -0.18(-7.89%) |
Jul 31, 2014 | 2.240 | 2.280 | 2.240 | 2.280 | 909 | +0.12(+5.56%) |
Jul 30, 2014 | 2.100 | 2.160 | 2.100 | 2.160 | 550 | -0.01(-0.46%) |
Jul 29, 2014 | 2.100 | 2.180 | 2.100 | 2.170 | 1,400 | +0.07(+3.33%) |
Jul 28, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 5,000 | -0.08(-3.67%) |
Jul 24, 2014 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
Jul 17, 2014 | 2.180 | 2.180 | 2.180 | 0 | -0.06(-2.68%) | |
Jul 16, 2014 | 2.240 | 2.240 | 2.240 | 2.240 | 200 | +0.16(+7.69%) |
Jul 15, 2014 | 2.080 | 2.080 | 2.080 | 2.080 | 1,900 | +0.10(+5.05%) |
Jul 14, 2014 | 1.980 | 1.980 | 1.980 | 1.980 | 2,200 | +0.18(+10.00%) |
Jul 11, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.05(+2.86%) |
Jul 02, 2014 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 1.750 | 1.750 | 1.750 | 0 | -0.20(-10.26%) | |
Jun 20, 2014 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
Jun 17, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.30(+17.65%) | |
Jun 09, 2014 | 1.700 | 1.700 | 1.700 | 1 | +0.00(+0.00%) | |
Jun 05, 2014 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.20(-10.53%) |
Jun 04, 2014 | 1.930 | 2.000 | 1.900 | 1.900 | 15,852 | -0.05(-2.56%) |
Jun 03, 2014 | 1.800 | 1.950 | 1.800 | 1.950 | 8,850 | +0.02(+1.04%) |
Jun 02, 2014 | 1.690 | 1.930 | 1.610 | 1.930 | 11,827 | +0.14(+7.82%) |
May 29, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.01(-0.56%) |
May 27, 2014 | 1.800 | 1.800 | 1.800 | 0 | -0.19(-9.55%) | |
May 19, 2014 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
May 08, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
May 07, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
May 06, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 1,874 | +0.10(+5.26%) |
May 05, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 4,248 | +0.00(+0.00%) |
May 02, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 7,100 | +0.22(+13.10%) |