Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.040 | 4.750 | 4.040 | 4.750 | 853 | -0.01(-0.21%) |
Apr 29, 2015 | 4.750 | 4.850 | 4.750 | 4.760 | 500 | +0.24(+5.31%) |
Apr 27, 2015 | 4.600 | 4.520 | 4.520 | 4.520 | 11 | -0.18(-3.83%) |
Apr 24, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 201 | -0.12(-2.49%) |
Apr 23, 2015 | 5.080 | 5.135 | 4.500 | 4.820 | 22,790 | -0.04(-0.82%) |
Apr 22, 2015 | 4.980 | 4.980 | 4.860 | 4.860 | 2,429 | -0.04(-0.82%) |
Apr 21, 2015 | 4.990 | 5.030 | 4.900 | 4.900 | 5,206 | -0.11(-2.20%) |
Apr 20, 2015 | 5.010 | 5.050 | 5.010 | 5.010 | 4,774 | -0.09(-1.76%) |
Apr 17, 2015 | 5.120 | 5.120 | 5.080 | 5.100 | 4,829 | -0.07(-1.26%) |
Apr 16, 2015 | 5.200 | 5.200 | 5.070 | 5.165 | 4,989 | -0.04(-0.67%) |
Apr 15, 2015 | 5.300 | 5.300 | 5.200 | 5.200 | 973 | +0.05(+0.97%) |
Apr 14, 2015 | 5.490 | 5.490 | 5.050 | 5.150 | 11,190 | -0.05(-0.96%) |
Apr 13, 2015 | 5.220 | 5.410 | 5.150 | 5.200 | 21,858 | -0.01(-0.19%) |
Apr 10, 2015 | 5.200 | 5.690 | 5.180 | 5.210 | 14,943 | +0.05(+0.96%) |
Apr 09, 2015 | 5.010 | 5.290 | 5.010 | 5.160 | 2,000 | -0.08(-1.52%) |
Apr 08, 2015 | 5.180 | 5.370 | 5.060 | 5.240 | 9,299 | +0.24(+4.80%) |
Apr 07, 2015 | 4.950 | 5.190 | 4.920 | 5.000 | 26,670 | +0.09(+1.83%) |
Apr 06, 2015 | 4.670 | 4.910 | 4.500 | 4.910 | 18,726 | +0.27(+5.82%) |
Apr 02, 2015 | 4.590 | 4.640 | 4.640 | 4.640 | 22,000 | +0.03(+0.65%) |
Apr 01, 2015 | 4.640 | 4.640 | 4.400 | 4.610 | 4,238 | -0.03(-0.65%) |
Mar 31, 2015 | 5.120 | 5.190 | 4.550 | 4.640 | 11,788 | -0.37(-7.39%) |
Mar 30, 2015 | 5.520 | 5.900 | 5.010 | 5.010 | 44,156 | -0.54(-9.73%) |
Mar 27, 2015 | 5.050 | 6.000 | 5.050 | 5.550 | 70,332 | +0.47(+9.25%) |
Mar 26, 2015 | 4.060 | 5.080 | 4.060 | 5.080 | 43,455 | +0.69(+15.72%) |
Mar 25, 2015 | 4.260 | 4.480 | 3.946 | 4.390 | 22,058 | -0.26(-5.59%) |
Mar 24, 2015 | 4.440 | 4.780 | 4.350 | 4.650 | 9,109 | -0.10(-2.11%) |
Mar 23, 2015 | 5.120 | 5.400 | 4.800 | 4.750 | 2,975 | -0.34(-6.68%) |
Mar 20, 2015 | 5.600 | 5.600 | 5.090 | 5.090 | 8,271 | -0.17(-3.23%) |
Mar 19, 2015 | 5.700 | 5.810 | 5.260 | 5.260 | 19,384 | -0.39(-6.90%) |
Mar 18, 2015 | 5.700 | 5.940 | 5.650 | 5.650 | 13,873 | -0.27(-4.56%) |
Mar 17, 2015 | 5.680 | 5.970 | 5.680 | 5.920 | 17,767 | -0.03(-0.50%) |
Mar 16, 2015 | 5.010 | 5.950 | 5.010 | 5.950 | 22,826 | +0.75(+14.42%) |
Mar 13, 2015 | 5.060 | 5.200 | 4.800 | 5.200 | 10,544 | +0.18(+3.58%) |
Mar 12, 2015 | 4.960 | 5.080 | 4.960 | 5.021 | 796 | +0.11(+2.25%) |
Mar 11, 2015 | 4.760 | 5.050 | 4.760 | 4.910 | 2,200 | -0.02(-0.41%) |
Mar 10, 2015 | 5.050 | 5.050 | 4.876 | 4.930 | 807 | -0.07(-1.40%) |
Mar 09, 2015 | 5.390 | 5.690 | 4.760 | 5.000 | 49,520 | -0.65(-11.50%) |
Mar 06, 2015 | 5.450 | 5.830 | 5.420 | 5.650 | 65,149 | +0.25(+4.63%) |
Mar 05, 2015 | 5.450 | 5.640 | 5.200 | 5.400 | 28,755 | -0.32(-5.60%) |
Mar 04, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 1,500 | +0.12(+2.14%) |
Mar 03, 2015 | 5.800 | 5.850 | 5.490 | 5.600 | 9,613 | +0.05(+0.90%) |
Mar 02, 2015 | 5.860 | 5.860 | 5.550 | 5.550 | 469 | -0.16(-2.80%) |
Feb 27, 2015 | 5.500 | 5.710 | 5.500 | 5.710 | 283 | -0.14(-2.39%) |
Feb 26, 2015 | 6.000 | 6.000 | 5.850 | 5.850 | 600 | -0.15(-2.50%) |
Feb 25, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 225 | +0.25(+4.35%) |
Feb 23, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | -0.24(-4.01%) |
Feb 20, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | +0.31(+5.46%) |
Feb 13, 2015 | 5.680 | 5.680 | 5.680 | 5.680 | 300 | -0.13(-2.20%) |
Feb 12, 2015 | 6.200 | 6.200 | 5.808 | 5.808 | 500 | +0.01(+0.13%) |
Feb 11, 2015 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.19(-3.17%) |
Feb 10, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | +0.48(+8.71%) |
Feb 09, 2015 | 5.850 | 5.850 | 5.510 | 5.510 | 1,101 | -0.39(-6.61%) |
Feb 06, 2015 | 6.085 | 6.085 | 5.900 | 5.900 | 1,098 | -0.20(-3.28%) |
Feb 05, 2015 | 6.076 | 6.120 | 6.076 | 6.100 | 761 | -0.15(-2.40%) |
Feb 04, 2015 | 6.400 | 6.400 | 6.250 | 6.250 | 520 | +0.25(+4.17%) |
Feb 03, 2015 | 6.050 | 6.150 | 6.000 | 6.000 | 1,400 | -0.58(-8.81%) |
Feb 02, 2015 | 6.580 | 6.580 | 6.580 | 6.580 | 200 | +0.40(+6.47%) |
Jan 30, 2015 | 6.100 | 6.180 | 6.100 | 6.180 | 200 | +0.18(+3.00%) |
Jan 28, 2015 | 6.490 | 6.000 | 6.000 | 6.000 | 500 | -0.30(-4.76%) |
Jan 26, 2015 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | +0.31(+5.18%) |
Jan 23, 2015 | 7.000 | 7.000 | 5.990 | 5.990 | 3,341 | -0.22(-3.54%) |
Jan 22, 2015 | 6.140 | 6.210 | 6.140 | 6.210 | 695 | +0.71(+12.91%) |
Jan 21, 2015 | 7.000 | 7.000 | 5.500 | 5.500 | 7,509 | +0.38(+7.42%) |
Jan 20, 2015 | 5.120 | 5.120 | 5.120 | 5.120 | 100 | -0.74(-12.63%) |
Jan 16, 2015 | 5.860 | 5.860 | 5.860 | 5.860 | 120 | +0.05(+0.86%) |
Jan 15, 2015 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | +0.03(+0.52%) |
Jan 14, 2015 | 5.760 | 5.780 | 5.760 | 5.780 | 222 | +0.04(+0.70%) |
Jan 13, 2015 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | +0.01(+0.17%) |
Jan 08, 2015 | 5.730 | 5.730 | 5.730 | 5.730 | 300 | +0.33(+6.11%) |
Jan 07, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 598 | -0.85(-13.60%) |
Dec 31, 2014 | 6.550 | 6.250 | 6.250 | 6.250 | 600 | -0.85(-11.97%) |
Dec 29, 2014 | 7.100 | 7.100 | 7.100 | 7.100 | 76 | -0.55(-7.19%) |
Dec 23, 2014 | 7.800 | 7.650 | 7.650 | 7.650 | 67 | -1.15(-13.07%) |
Dec 22, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 301 | -0.20(-2.22%) |
Dec 19, 2014 | 7.090 | 9.000 | 7.090 | 9.000 | 5,133 | +2.79(+44.93%) |
Dec 17, 2014 | 7.460 | 7.460 | 5.400 | 6.210 | 2,200 | +0.38(+6.52%) |
Dec 16, 2014 | 6.560 | 6.560 | 5.830 | 5.830 | 969 | -1.42(-19.59%) |
Dec 15, 2014 | 7.250 | 7.250 | 7.250 | 7.250 | 320 | +0.25(+3.57%) |
Dec 12, 2014 | 7.000 | 7.000 | 7.000 | 7.000 | 358 | -0.65(-8.49%) |
Dec 11, 2014 | 7.010 | 7.650 | 7.000 | 7.650 | 1,048 | -0.00(-0.00%) |
Dec 09, 2014 | 7.650 | 7.650 | 7.650 | 7.650 | 90 | +0.05(+0.66%) |
Dec 08, 2014 | 7.550 | 7.650 | 7.500 | 7.600 | 1,089 | +0.00(+0.00%) |
Dec 02, 2014 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.10(+1.33%) |
Nov 25, 2014 | 7.300 | 7.500 | 7.500 | 7.500 | 10 | +0.28(+3.88%) |
Nov 12, 2014 | 7.220 | 7.220 | 7.220 | 7.220 | 6 | -1.60(-18.14%) |
Nov 11, 2014 | 8.820 | 8.820 | 8.820 | 8.820 | 100 | +1.57(+21.66%) |
Oct 31, 2014 | 7.250 | 7.250 | 7.250 | 7.250 | 400 | -0.03(-0.41%) |
Oct 30, 2014 | 7.310 | 7.310 | 7.280 | 7.280 | 233 | -0.12(-1.62%) |
Oct 29, 2014 | 7.850 | 8.050 | 7.250 | 7.400 | 4,135 | -0.60(-7.50%) |
Oct 27, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.20(+2.56%) |
Oct 24, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 1,449 | -0.30(-3.70%) |
Oct 23, 2014 | 7.850 | 8.100 | 7.770 | 8.100 | 2,601 | +0.25(+3.18%) |
Oct 22, 2014 | 7.910 | 8.180 | 7.830 | 7.850 | 2,950 | +0.25(+3.29%) |
Oct 20, 2014 | 8.050 | 7.600 | 7.600 | 7.600 | 78 | -0.71(-8.54%) |
Oct 17, 2014 | 8.300 | 8.450 | 8.010 | 8.310 | 8,460 | -0.69(-7.67%) |
Oct 16, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +1.15(+14.65%) |
Oct 15, 2014 | 7.850 | 7.850 | 7.850 | 7.850 | 120 | -1.12(-12.48%) |
Oct 03, 2014 | 9.000 | 8.970 | 8.970 | 8.970 | 200 | -0.14(-1.54%) |
Oct 01, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 100 | +0.00(+0.00%) |
Sep 30, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 100 | -0.18(-1.94%) |
Sep 26, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 100 | +0.34(+3.80%) |
Sep 25, 2014 | 9.300 | 9.300 | 8.950 | 8.950 | 1,537 | +0.30(+3.47%) |
Sep 23, 2014 | 9.420 | 8.650 | 8.650 | 8.650 | 392 | -0.40(-4.42%) |
Sep 15, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 23 | -0.20(-2.16%) |
Aug 26, 2014 | 9.170 | 9.250 | 9.250 | 9.250 | 30 | +0.24(+2.66%) |
Aug 22, 2014 | 9.200 | 9.010 | 9.010 | 9.010 | 400 | -0.04(-0.44%) |
Aug 20, 2014 | 9.590 | 9.050 | 9.050 | 9.050 | 3,600 | +0.01(+0.11%) |
Aug 13, 2014 | 9.040 | 9.040 | 9.040 | 9.040 | 600 | -0.26(-2.80%) |
Aug 11, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 200 | +0.23(+2.54%) |
Aug 07, 2014 | 9.100 | 9.070 | 9.070 | 9.070 | 700 | -0.23(-2.47%) |
Aug 06, 2014 | 9.380 | 9.500 | 9.300 | 9.300 | 4,428 | +0.10(+1.09%) |
Aug 05, 2014 | 9.280 | 9.800 | 9.200 | 9.200 | 8,154 | -0.02(-0.22%) |
Aug 01, 2014 | 9.300 | 9.220 | 9.220 | 9.220 | 1,300 | +0.15(+1.65%) |
Jul 31, 2014 | 9.450 | 9.671 | 9.070 | 9.070 | 4,821 | +0.06(+0.67%) |
Jul 30, 2014 | 9.330 | 9.900 | 9.010 | 9.010 | 9,223 | -0.12(-1.31%) |
Jul 28, 2014 | 9.130 | 9.130 | 9.130 | 9.130 | 85 | -0.37(-3.89%) |
Jul 25, 2014 | 9.050 | 9.880 | 9.050 | 9.500 | 14,146 | +0.20(+2.15%) |
Jul 24, 2014 | 9.600 | 10.23 | 9.300 | 9.300 | 10,962 | -0.20(-2.11%) |
Jul 23, 2014 | 9.300 | 9.500 | 9.290 | 9.500 | 5,103 | +0.45(+4.97%) |
Jul 22, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 102 | -0.30(-3.21%) |
Jul 21, 2014 | 9.080 | 9.908 | 9.080 | 9.350 | 15,828 | +0.15(+1.63%) |
Jul 17, 2014 | 9.500 | 9.200 | 9.200 | 9.200 | 1 | -0.15(-1.60%) |
Jul 08, 2014 | 9.290 | 9.350 | 9.350 | 9.350 | 800 | +0.15(+1.63%) |
Jul 07, 2014 | 9.250 | 9.360 | 9.200 | 9.200 | 2,010 | -0.29(-3.06%) |
Jul 01, 2014 | 9.180 | 9.490 | 9.490 | 9.490 | 1,000 | -0.76(-7.41%) |
Jun 23, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.19(+1.89%) |
Jun 16, 2014 | 10.06 | 10.06 | 10.06 | 10.06 | 15 | -0.16(-1.57%) |
Jun 13, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | -1.28(-11.13%) |
Jun 12, 2014 | 10.25 | 11.50 | 10.10 | 11.50 | 1,178 | +0.37(+3.32%) |
Jun 05, 2014 | 10.12 | 11.13 | 11.13 | 11.13 | 1,800 | +0.33(+3.06%) |
May 29, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.77(-6.66%) |
May 28, 2014 | 11.57 | 11.57 | 11.57 | 11.57 | 509 | -0.09(-0.77%) |
May 13, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 66 | -0.14(-1.19%) |
May 12, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 650 | +0.00(+0.00%) |