Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 6.500 | 6.500 | 6.500 | 35 | +0.00(+0.00%) | |
Apr 28, 2015 | 6.527 | 6.527 | 6.500 | 6.500 | 2,200 | -0.00(-0.06%) |
Apr 27, 2015 | 6.504 | 6.504 | 6.504 | 6.504 | 1,000 | +0.13(+2.10%) |
Apr 23, 2015 | 6.370 | 6.370 | 6.370 | 0 | +0.91(+16.67%) | |
Apr 07, 2015 | 5.460 | 5.460 | 5.460 | 0 | +0.13(+2.44%) | |
Apr 02, 2015 | 5.330 | 5.330 | 5.330 | 0 | -0.57(-9.66%) | |
Mar 27, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
Mar 24, 2015 | 6.000 | 6.000 | 6.000 | 0 | +0.13(+2.21%) | |
Mar 20, 2015 | 5.870 | 5.870 | 5.870 | 0 | -0.02(-0.34%) | |
Mar 19, 2015 | 5.830 | 5.890 | 5.830 | 5.890 | 305 | +0.04(+0.68%) |
Mar 18, 2015 | 5.732 | 5.850 | 5.690 | 5.850 | 1,125 | +0.03(+0.48%) |
Mar 16, 2015 | 5.822 | 5.822 | 5.822 | 0 | -0.19(-3.13%) | |
Mar 12, 2015 | 6.010 | 6.010 | 6.010 | 0 | +0.12(+2.04%) | |
Mar 11, 2015 | 5.902 | 5.902 | 5.890 | 5.890 | 7,334 | -0.01(-0.17%) |
Mar 10, 2015 | 5.910 | 5.910 | 5.900 | 5.900 | 600 | -0.01(-0.17%) |
Mar 09, 2015 | 5.910 | 5.910 | 5.910 | 5.910 | 200 | -0.14(-2.31%) |
Mar 06, 2015 | 6.180 | 6.180 | 6.050 | 6.050 | 1,800 | -0.23(-3.66%) |
Mar 05, 2015 | 6.280 | 6.280 | 6.280 | 6.280 | 181 | +0.02(+0.32%) |
Mar 04, 2015 | 6.260 | 6.260 | 6.260 | 6.260 | 433 | -0.07(-1.11%) |
Mar 03, 2015 | 6.300 | 6.330 | 6.300 | 6.330 | 4,036 | +0.08(+1.28%) |
Mar 02, 2015 | 6.310 | 6.310 | 6.250 | 6.250 | 3,136 | -0.03(-0.48%) |
Feb 26, 2015 | 6.280 | 6.280 | 6.280 | 0 | -0.24(-3.68%) | |
Feb 23, 2015 | 6.520 | 6.520 | 6.520 | 0 | +0.09(+1.38%) | |
Feb 20, 2015 | 6.400 | 6.431 | 6.400 | 6.431 | 3,699 | -0.16(-2.49%) |
Feb 18, 2015 | 6.595 | 6.595 | 6.595 | 7 | +0.17(+2.57%) | |
Feb 17, 2015 | 6.450 | 6.450 | 6.430 | 6.430 | 1,289 | +0.00(+0.00%) |
Feb 13, 2015 | 6.430 | 6.430 | 6.430 | 0 | +0.23(+3.71%) | |
Feb 12, 2015 | 6.130 | 6.200 | 6.130 | 6.200 | 558 | -0.04(-0.67%) |
Feb 11, 2015 | 6.242 | 6.242 | 6.242 | 6.242 | 2,000 | -0.38(-5.71%) |
Feb 03, 2015 | 6.620 | 6.620 | 6.620 | 0 | +0.72(+12.20%) | |
Jan 30, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.33(-5.37%) | |
Jan 28, 2015 | 6.234 | 6.234 | 6.234 | 6.234 | 1,700 | -0.11(-1.70%) |
Jan 26, 2015 | 6.342 | 6.342 | 6.342 | 0 | +0.05(+0.75%) | |
Jan 22, 2015 | 6.295 | 6.295 | 6.295 | 0 | +0.30(+5.06%) | |
Jan 21, 2015 | 5.980 | 5.992 | 5.980 | 5.992 | 3,260 | -0.12(-2.00%) |
Jan 20, 2015 | 6.114 | 6.114 | 6.114 | 6.114 | 2,000 | +0.06(+1.06%) |
Jan 09, 2015 | 6.050 | 6.050 | 6.050 | 0 | +0.23(+4.01%) | |
Jan 08, 2015 | 5.790 | 5.830 | 5.790 | 5.817 | 2,620 | -0.08(-1.41%) |
Jan 07, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 1,005 | +0.00(+0.00%) |
Jan 06, 2015 | 6.170 | 6.170 | 5.900 | 5.900 | 5,198 | -0.39(-6.20%) |
Dec 31, 2014 | 6.290 | 6.290 | 6.290 | 0 | -0.01(-0.16%) | |
Dec 29, 2014 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Dec 26, 2014 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 | -0.02(-0.32%) |
Dec 23, 2014 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) | |
Dec 22, 2014 | 6.402 | 6.402 | 6.320 | 6.320 | 1,070 | +0.11(+1.85%) |
Dec 18, 2014 | 6.205 | 6.205 | 6.205 | 0 | +0.35(+5.90%) | |
Dec 17, 2014 | 5.820 | 5.860 | 5.820 | 5.860 | 1,200 | +0.13(+2.22%) |
Dec 16, 2014 | 5.732 | 5.732 | 5.732 | 5.732 | 702 | -0.15(-2.51%) |
Dec 15, 2014 | 5.880 | 5.880 | 5.880 | 5.880 | 1,000 | +0.04(+0.75%) |
Dec 12, 2014 | 5.836 | 5.836 | 5.836 | 5.836 | 3,050 | -0.07(-1.25%) |
Dec 10, 2014 | 5.910 | 5.910 | 5.910 | 0 | -0.16(-2.64%) | |
Dec 09, 2014 | 6.150 | 6.150 | 5.950 | 6.070 | 1,100 | -0.43(-6.62%) |
Dec 05, 2014 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Dec 02, 2014 | 6.500 | 6.500 | 6.500 | 0 | +0.29(+4.64%) | |
Dec 01, 2014 | 6.111 | 6.212 | 6.111 | 6.212 | 1,200 | -1.26(-16.84%) |
Nov 26, 2014 | 7.470 | 7.470 | 7.470 | 0 | +0.20(+2.75%) | |
Nov 25, 2014 | 7.450 | 7.450 | 7.270 | 7.270 | 750 | -0.20(-2.69%) |
Nov 24, 2014 | 7.471 | 7.471 | 7.471 | 7.471 | 100 | +0.01(+0.15%) |
Nov 21, 2014 | 7.460 | 7.460 | 7.460 | 7.460 | 500 | +0.56(+8.12%) |
Nov 19, 2014 | 6.900 | 6.900 | 6.900 | 0 | -0.17(-2.40%) | |
Nov 18, 2014 | 7.070 | 7.070 | 7.070 | 7.070 | 2,002 | -0.22(-3.02%) |
Nov 13, 2014 | 7.290 | 7.290 | 7.290 | 0 | -0.24(-3.19%) | |
Nov 10, 2014 | 7.530 | 7.530 | 7.530 | 0 | +0.01(+0.13%) | |
Nov 07, 2014 | 7.521 | 7.521 | 7.521 | 7.521 | 1,000 | +0.18(+2.46%) |
Nov 06, 2014 | 7.356 | 7.356 | 7.340 | 7.340 | 1,330 | +0.09(+1.20%) |
Nov 05, 2014 | 7.253 | 7.253 | 7.253 | 7.253 | 500 | -0.22(-2.90%) |
Oct 29, 2014 | 7.470 | 7.470 | 7.470 | 0 | -0.03(-0.40%) | |
Oct 28, 2014 | 7.565 | 7.565 | 7.500 | 7.500 | 4,200 | -0.22(-2.91%) |
Oct 27, 2014 | 7.725 | 7.725 | 7.725 | 7.725 | 100 | +0.14(+1.91%) |
Oct 24, 2014 | 7.510 | 7.580 | 7.510 | 7.580 | 1,382 | +0.04(+0.53%) |
Oct 21, 2014 | 7.540 | 7.540 | 7.540 | 0 | -0.04(-0.53%) | |
Oct 20, 2014 | 7.580 | 7.580 | 7.580 | 7.580 | 1,000 | +0.05(+0.66%) |
Oct 17, 2014 | 7.530 | 7.530 | 7.530 | 7.530 | 1,000 | +0.12(+1.62%) |
Oct 16, 2014 | 7.410 | 6,600 | +0.18(+2.49%) | |||
Oct 15, 2014 | 7.210 | 7.230 | 7.140 | 7.230 | 4,700 | -0.18(-2.43%) |
Oct 10, 2014 | 7.410 | 7.410 | 7.410 | 0 | -0.06(-0.86%) | |
Oct 08, 2014 | 7.474 | 7.474 | 7.474 | 1 | -0.42(-5.27%) | |
Sep 25, 2014 | 7.890 | 7.890 | 7.890 | 0 | -0.24(-2.95%) | |
Sep 24, 2014 | 8.130 | 8.130 | 8.130 | 8.130 | 1,000 | -0.12(-1.45%) |
Sep 22, 2014 | 8.250 | 8.250 | 8.250 | 0 | -0.00(-0.02%) | |
Sep 18, 2014 | 8.252 | 8.252 | 8.252 | 0 | -0.01(-0.10%) | |
Sep 12, 2014 | 8.260 | 8.260 | 8.260 | 0 | -0.07(-0.84%) | |
Sep 11, 2014 | 8.480 | 8.480 | 8.310 | 8.330 | 1,915 | -0.37(-4.25%) |
Sep 10, 2014 | 8.700 | 8.700 | 8.700 | 8.700 | 1,000 | +0.11(+1.28%) |
Sep 09, 2014 | 8.591 | 8.591 | 8.590 | 8.590 | 2,100 | -0.32(-3.59%) |
Sep 05, 2014 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) | |
Sep 03, 2014 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) | |
Sep 02, 2014 | 9.156 | 9.156 | 8.910 | 8.910 | 700 | -0.30(-3.26%) |
Aug 29, 2014 | 9.210 | 9.210 | 9.210 | 0 | +0.05(+0.55%) | |
Aug 28, 2014 | 9.160 | 9.160 | 9.110 | 9.160 | 1,277 | +0.22(+2.46%) |
Aug 27, 2014 | 8.900 | 8.940 | 8.900 | 8.940 | 354 | -0.06(-0.67%) |
Aug 26, 2014 | 9.170 | 9.000 | 9.000 | 13,215 | +0.16(+1.78%) | |
Aug 19, 2014 | 8.842 | 8.842 | 8.842 | 0 | +0.09(+0.98%) | |
Aug 14, 2014 | 8.757 | 8.757 | 8.757 | 0 | +0.18(+2.06%) | |
Aug 12, 2014 | 8.580 | 8.580 | 8.580 | 0 | +0.04(+0.47%) | |
Aug 11, 2014 | 8.790 | 8.790 | 8.540 | 8.540 | 8,150 | -0.04(-0.47%) |
Aug 07, 2014 | 8.580 | 8.580 | 8.580 | 0 | -0.22(-2.49%) | |
Aug 06, 2014 | 8.799 | 8.799 | 8.799 | 8.799 | 1,000 | +0.05(+0.56%) |
Aug 05, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 1,000 | +0.09(+1.04%) |
Aug 01, 2014 | 8.660 | 8.660 | 8.660 | 0 | -0.20(-2.30%) | |
Jul 31, 2014 | 8.960 | 8.960 | 8.800 | 8.864 | 2,400 | -0.09(-0.96%) |
Jul 29, 2014 | 8.950 | 8.950 | 8.950 | 0 | -0.01(-0.11%) | |
Jul 28, 2014 | 9.070 | 9.070 | 8.960 | 8.960 | 675 | -0.01(-0.08%) |
Jul 25, 2014 | 8.967 | 8.967 | 8.967 | 8.967 | 340 | +0.05(+0.53%) |
Jul 21, 2014 | 8.920 | 8.920 | 8.920 | 0 | +0.03(+0.34%) | |
Jul 17, 2014 | 8.890 | 8.890 | 8.890 | 0 | -0.04(-0.45%) | |
Jul 11, 2014 | 8.930 | 8.930 | 8.930 | 0 | -0.07(-0.78%) | |
Jul 09, 2014 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Jul 07, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.10(-1.10%) | |
Jul 03, 2014 | 9.100 | 9.100 | 9.100 | 0 | -0.10(-1.09%) | |
Jul 01, 2014 | 9.200 | 9.200 | 9.200 | 0 | -0.03(-0.30%) | |
Jun 30, 2014 | 9.252 | 9.252 | 9.228 | 9.228 | 500 | +0.18(+1.94%) |
Jun 24, 2014 | 9.053 | 9.053 | 9.053 | 0 | -0.21(-2.24%) | |
Jun 23, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 240 | -0.06(-0.64%) |
Jun 20, 2014 | 9.100 | 9.320 | 9.100 | 9.320 | 200 | +0.42(+4.72%) |
Jun 18, 2014 | 8.900 | 8.900 | 8.900 | 0 | -0.15(-1.66%) | |
Jun 17, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | -0.28(-3.00%) |
Jun 13, 2014 | 9.330 | 9.330 | 9.330 | 0 | +0.09(+0.97%) | |
Jun 12, 2014 | 9.240 | 9.240 | 9.240 | 9.240 | 100 | +0.16(+1.76%) |
Jun 11, 2014 | 9.080 | 9.080 | 9.080 | 9.080 | 3,860 | -0.21(-2.26%) |
Jun 10, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 550 | +0.19(+2.09%) |
Jun 06, 2014 | 9.050 | 9.100 | 9.050 | 9.100 | 1,100 | +0.47(+5.45%) |
Jun 04, 2014 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.07(-0.80%) |
Jun 02, 2014 | 8.700 | 8.700 | 8.700 | 0 | +0.05(+0.58%) | |
May 30, 2014 | 8.920 | 8.920 | 8.650 | 8.650 | 2,065 | +0.06(+0.70%) |
May 29, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 630 | +0.09(+1.06%) |
May 20, 2014 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
May 19, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 1,400 | +0.05(+0.59%) |
May 15, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.07(+0.83%) |
May 13, 2014 | 8.430 | 8.430 | 8.430 | 0 | -0.12(-1.37%) | |
May 12, 2014 | 8.350 | 8.547 | 8.350 | 8.547 | 1,130 | -0.03(-0.38%) |
May 09, 2014 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.00(+0.00%) |
May 08, 2014 | 8.500 | 8.580 | 8.500 | 8.580 | 800 | +0.13(+1.54%) |
May 07, 2014 | 8.440 | 8.450 | 8.440 | 8.450 | 2,150 | -0.02(-0.23%) |
May 06, 2014 | 8.470 | 8.470 | 8.250 | 8.470 | 4,500 | +0.32(+3.93%) |