Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.484 | 2.484 | 2.484 | 0 | +0.00(+0.17%) | |
Apr 29, 2015 | 2.620 | 2.620 | 2.480 | 2.480 | 1,200 | -0.21(-7.69%) |
Apr 24, 2015 | 2.687 | 2.687 | 2.687 | 0 | +0.02(+0.77%) | |
Apr 22, 2015 | 2.666 | 2.666 | 2.666 | 0 | +0.02(+0.76%) | |
Apr 21, 2015 | 2.646 | 2.646 | 2.646 | 2.646 | 2,400 | -0.01(-0.53%) |
Apr 17, 2015 | 2.660 | 2.660 | 2.660 | 0 | +0.06(+2.22%) | |
Apr 16, 2015 | 2.602 | 2.602 | 2.602 | 2.602 | 8,230 | -0.07(-2.69%) |
Apr 14, 2015 | 2.674 | 2.674 | 2.674 | 0 | +0.00(+0.15%) | |
Apr 13, 2015 | 2.640 | 2.670 | 2.640 | 2.670 | 84,840 | +0.00(+0.19%) |
Apr 10, 2015 | 2.663 | 2.665 | 2.663 | 2.665 | 109,245 | -0.04(-1.66%) |
Apr 09, 2015 | 2.660 | 2.710 | 2.660 | 2.710 | 193,320 | -0.01(-0.52%) |
Apr 08, 2015 | 2.717 | 2.724 | 2.717 | 2.724 | 202,090 | -0.02(-0.72%) |
Apr 07, 2015 | 2.760 | 2.760 | 2.737 | 2.744 | 316,030 | -0.04(-1.48%) |
Apr 06, 2015 | 2.785 | 2.785 | 2.785 | 2.785 | 59,570 | +0.09(+3.29%) |
Apr 01, 2015 | 2.696 | 2.696 | 2.696 | 0 | +0.09(+3.31%) | |
Mar 31, 2015 | 2.628 | 2.628 | 2.610 | 2.610 | 12,890 | -0.09(-3.33%) |
Mar 27, 2015 | 2.700 | 2.700 | 2.700 | 0 | -0.01(-0.37%) | |
Mar 26, 2015 | 2.710 | 2.710 | 2.710 | 2.710 | 1,610 | -0.03(-1.22%) |
Mar 25, 2015 | 2.756 | 2.756 | 2.744 | 2.744 | 17,140 | -0.02(-0.73%) |
Mar 24, 2015 | 2.764 | 2.764 | 2.764 | 2.764 | 35,940 | -0.00(-0.14%) |
Mar 23, 2015 | 2.752 | 2.768 | 2.745 | 2.768 | 41,100 | +0.01(+0.37%) |
Mar 20, 2015 | 2.757 | 2.757 | 2.757 | 2.757 | 2,000 | +0.07(+2.51%) |
Mar 18, 2015 | 2.690 | 2.690 | 2.690 | 0 | +0.03(+1.15%) | |
Mar 17, 2015 | 2.659 | 2.659 | 2.659 | 2.659 | 31,840 | +0.01(+0.36%) |
Mar 13, 2015 | 2.650 | 2.650 | 2.650 | 0 | +0.03(+1.15%) | |
Mar 12, 2015 | 2.623 | 2.623 | 2.620 | 2.620 | 5,830 | -0.01(-0.38%) |
Mar 10, 2015 | 2.630 | 2.630 | 2.630 | 0 | -0.04(-1.63%) | |
Mar 09, 2015 | 2.687 | 2.709 | 2.674 | 2.674 | 47,802 | -0.05(-1.71%) |
Mar 06, 2015 | 2.760 | 2.760 | 2.714 | 2.720 | 8,370 | -0.11(-3.89%) |
Mar 05, 2015 | 2.830 | 2.830 | 2.830 | 2.830 | 5,300 | +0.00(+0.06%) |
Mar 04, 2015 | 2.828 | 2.828 | 2.828 | 2.828 | 5,010 | -0.04(-1.54%) |
Mar 03, 2015 | 2.873 | 2.873 | 2.873 | 2.873 | 15,000 | +0.05(+1.87%) |
Mar 02, 2015 | 2.820 | 2.820 | 2.820 | 2.820 | 1,478 | +0.00(+0.02%) |
Feb 27, 2015 | 2.870 | 2.870 | 2.819 | 2.819 | 79,660 | -0.12(-4.20%) |
Feb 25, 2015 | 2.943 | 2.943 | 2.943 | 2.943 | 3,790 | -0.01(-0.24%) |
Feb 24, 2015 | 2.898 | 2.950 | 2.898 | 2.950 | 10,750 | +0.07(+2.43%) |
Feb 23, 2015 | 2.871 | 2.880 | 2.871 | 2.880 | 7,035 | -0.02(-0.62%) |
Feb 20, 2015 | 2.898 | 2.898 | 2.898 | 2.898 | 1,030 | -0.03(-1.19%) |
Feb 19, 2015 | 2.914 | 2.933 | 2.914 | 2.933 | 4,435 | -0.07(-2.24%) |
Feb 18, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 987 | +0.06(+2.04%) |
Feb 17, 2015 | 2.940 | 2.940 | 2.940 | 2.940 | 2,360 | +0.04(+1.24%) |
Feb 13, 2015 | 2.904 | 2.904 | 2.904 | 0 | -0.02(-0.69%) | |
Feb 12, 2015 | 2.870 | 2.924 | 2.870 | 2.924 | 8,630 | +0.10(+3.70%) |
Feb 11, 2015 | 2.820 | 2.820 | 2.820 | 2.820 | 900 | -0.06(-2.08%) |
Feb 10, 2015 | 2.950 | 2.950 | 2.880 | 2.880 | 1,760 | -0.05(-1.71%) |
Feb 09, 2015 | 2.954 | 2.954 | 2.930 | 2.930 | 4,500 | -0.08(-2.66%) |
Feb 06, 2015 | 3.030 | 3.030 | 2.978 | 3.010 | 14,305 | -0.12(-3.78%) |
Feb 05, 2015 | 3.128 | 3.128 | 3.128 | 3.128 | 4,310 | -0.00(-0.06%) |
Feb 04, 2015 | 3.132 | 3.132 | 3.130 | 3.130 | 6,500 | +0.00(+0.11%) |
Feb 03, 2015 | 3.119 | 3.127 | 3.119 | 3.127 | 6,745 | +0.07(+2.18%) |
Feb 02, 2015 | 3.060 | 3.060 | 3.060 | 3.060 | 705 | +0.04(+1.32%) |
Jan 29, 2015 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.88%) | |
Jan 27, 2015 | 3.047 | 3.047 | 3.047 | 0 | -0.06(-1.98%) | |
Jan 23, 2015 | 3.108 | 3.108 | 3.108 | 0 | +0.07(+2.16%) | |
Jan 22, 2015 | 3.043 | 3.043 | 3.043 | 3.043 | 2,940 | +0.05(+1.57%) |
Jan 21, 2015 | 3.013 | 3.013 | 2.996 | 2.996 | 22,110 | +0.04(+1.21%) |
Jan 20, 2015 | 2.960 | 2.960 | 2.960 | 2.960 | 500 | -0.01(-0.20%) |
Jan 16, 2015 | 2.966 | 2.966 | 2.966 | 0 | +0.01(+0.45%) | |
Jan 15, 2015 | 3.000 | 3.000 | 2.953 | 2.953 | 7,490 | -0.04(-1.25%) |
Jan 14, 2015 | 2.824 | 2.990 | 2.824 | 2.990 | 2,970 | +0.16(+5.74%) |
Jan 13, 2015 | 2.828 | 0 | -0.07(-2.48%) | |||
Jan 12, 2015 | 2.890 | 2.900 | 2.890 | 2.900 | 137,080 | -0.07(-2.23%) |
Jan 09, 2015 | 2.966 | 2.966 | 2.966 | 2.966 | 5,810 | -0.05(-1.79%) |
Jan 08, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 840 | +0.01(+0.48%) |
Jan 07, 2015 | 3.003 | 3.006 | 2.970 | 3.006 | 15,960 | +0.10(+3.28%) |
Jan 06, 2015 | 2.892 | 2.910 | 2.890 | 2.910 | 92,580 | +0.12(+4.30%) |
Jan 05, 2015 | 2.850 | 2.850 | 2.790 | 2.790 | 2,304 | -0.11(-3.95%) |
Dec 31, 2014 | 2.905 | 2.905 | 2.905 | 0 | +0.05(+1.61%) | |
Dec 30, 2014 | 2.849 | 2.859 | 2.837 | 2.859 | 103,485 | -0.04(-1.40%) |
Dec 29, 2014 | 2.870 | 2.899 | 2.870 | 2.899 | 18,115 | +0.04(+1.51%) |
Dec 23, 2014 | 2.856 | 2.856 | 2.856 | 0 | +0.03(+0.92%) | |
Dec 22, 2014 | 2.830 | 2.830 | 2.830 | 2.830 | 5,930 | -0.13(-4.38%) |
Dec 19, 2014 | 2.960 | 2.960 | 2.960 | 2.960 | 4,720 | +0.13(+4.45%) |
Dec 17, 2014 | 2.834 | 2.834 | 2.834 | 0 | +0.09(+3.42%) | |
Dec 16, 2014 | 2.740 | 2.740 | 3,380 | -0.05(-1.74%) | ||
Dec 15, 2014 | 2.820 | 2.820 | 2.788 | 2.788 | 8,250 | -0.13(-4.57%) |
Dec 11, 2014 | 2.922 | 2.922 | 2.922 | 0 | +0.03(+1.11%) | |
Dec 10, 2014 | 2.920 | 2.920 | 2.890 | 2.890 | 5,100 | -0.22(-7.07%) |
Dec 09, 2014 | 3.110 | 3.110 | 3.110 | 3.110 | 100 | -0.06(-1.77%) |
Dec 08, 2014 | 3.166 | 3.166 | 3.166 | 3.166 | 7,085 | +0.03(+0.87%) |
Dec 05, 2014 | 3.160 | 3.160 | 3.139 | 3.139 | 9,020 | -0.05(-1.52%) |
Dec 04, 2014 | 3.200 | 3.200 | 3.187 | 3.187 | 9,100 | -0.05(-1.60%) |
Dec 03, 2014 | 3.239 | 3.239 | 3.239 | 3.239 | 4,630 | +0.02(+0.59%) |
Dec 02, 2014 | 3.250 | 3.250 | 3.220 | 3.220 | 81,820 | -0.02(-0.67%) |
Dec 01, 2014 | 3.242 | 3.242 | 3.242 | 3.242 | 4,460 | -0.14(-4.09%) |
Nov 25, 2014 | 3.380 | 3.380 | 3.380 | 0 | -0.03(-0.88%) | |
Nov 24, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 400 | +0.00(+0.02%) |
Nov 19, 2014 | 3.409 | 3.409 | 3.409 | 0 | -0.08(-2.19%) | |
Nov 18, 2014 | 3.486 | 3.486 | 3.486 | 3.486 | 9,910 | -0.05(-1.39%) |
Nov 14, 2014 | 3.535 | 3.535 | 3.535 | 0 | +0.07(+2.09%) | |
Nov 12, 2014 | 3.462 | 3.462 | 3.462 | 1 | -0.02(-0.45%) | |
Nov 11, 2014 | 3.480 | 3.480 | 3.478 | 3.478 | 14,308 | -0.08(-2.21%) |
Nov 07, 2014 | 3.557 | 3.557 | 3.557 | 27,106 | +0.09(+2.49%) | |
Nov 05, 2014 | 3.470 | 3.470 | 3.470 | 0 | +0.02(+0.58%) | |
Nov 04, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 6,830 | -0.04(-1.25%) |
Nov 03, 2014 | 3.494 | 3.494 | 3.494 | 3.494 | 2,675 | +0.06(+1.86%) |
Oct 30, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.03(+0.78%) | |
Oct 29, 2014 | 3.357 | 3.404 | 3.357 | 3.404 | 6,570 | +0.09(+2.82%) |
Oct 27, 2014 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 3.310 | 3.310 | 3.310 | 0 | +0.11(+3.37%) | |
Oct 17, 2014 | 3.261 | 3.261 | 3.202 | 3.202 | 29,980 | -0.08(-2.46%) |
Oct 16, 2014 | 3.283 | 1,521 | +0.03(+1.01%) | |||
Oct 14, 2014 | 3.326 | 3.326 | 3.250 | 3.250 | 2,570 | -0.15(-4.45%) |
Oct 10, 2014 | 3.401 | 3.401 | 3.401 | 0 | +0.03(+0.93%) | |
Oct 08, 2014 | 3.370 | 3.370 | 3.370 | 0 | +0.06(+1.81%) | |
Oct 06, 2014 | 3.310 | 3.310 | 3.310 | 0 | +0.05(+1.68%) | |
Oct 02, 2014 | 3.255 | 3.255 | 3.255 | 0 | -0.04(-1.35%) | |
Oct 01, 2014 | 3.234 | 3.300 | 3.234 | 3.300 | 8,440 | +0.00(+0.00%) |
Sep 30, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 975 | +0.05(+1.64%) |
Sep 29, 2014 | 3.260 | 3.260 | 3.247 | 3.247 | 11,150 | -0.11(-3.37%) |
Sep 25, 2014 | 3.360 | 3.360 | 3.360 | 0 | -0.06(-1.75%) | |
Sep 23, 2014 | 3.420 | 3.420 | 3.420 | 0 | -0.02(-0.58%) | |
Sep 22, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 1,850 | -0.02(-0.53%) |
Sep 19, 2014 | 3.458 | 3.458 | 3.458 | 3.458 | 3,330 | -0.08(-2.29%) |
Sep 18, 2014 | 3.540 | 3.540 | 3.540 | 3.540 | 4,300 | +0.05(+1.54%) |
Sep 17, 2014 | 3.486 | 3.486 | 3.486 | 3.486 | 3,490 | -0.00(-0.11%) |
Sep 16, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 | +0.01(+0.36%) |
Sep 15, 2014 | 3.478 | 3.478 | 3.478 | 3.478 | 17,000 | -0.08(-2.31%) |
Sep 12, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 1,100 | +0.04(+1.14%) |
Sep 11, 2014 | 3.590 | 3.590 | 3.520 | 3.520 | 1,500 | -0.06(-1.68%) |
Sep 10, 2014 | 3.570 | 3.580 | 3.570 | 3.580 | 2,460 | -0.05(-1.38%) |
Sep 04, 2014 | 3.630 | 3.630 | 3.630 | 0 | +0.01(+0.20%) | |
Sep 03, 2014 | 3.623 | 3.623 | 3.623 | 3.623 | 1,660 | +0.02(+0.63%) |
Sep 02, 2014 | 3.640 | 3.600 | 3.600 | 8,490 | +0.02(+0.56%) | |
Aug 29, 2014 | 3.580 | 3.580 | 3.580 | 0 | +0.03(+0.75%) | |
Aug 28, 2014 | 3.624 | 3.624 | 3.554 | 3.554 | 5,070 | -0.06(-1.75%) |
Aug 26, 2014 | 3.617 | 3.617 | 3.617 | 0 | +0.02(+0.46%) | |
Aug 25, 2014 | 3.635 | 3.635 | 3.600 | 3.600 | 14,260 | -0.00(-0.06%) |
Aug 22, 2014 | 3.602 | 3.602 | 3.602 | 3.602 | 535 | -0.02(-0.50%) |
Aug 21, 2014 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 | +0.00(+0.10%) |
Aug 19, 2014 | 3.616 | 3.616 | 3.616 | 0 | +0.01(+0.18%) | |
Aug 18, 2014 | 3.610 | 3.610 | 3.610 | 3.610 | 500 | +0.04(+1.06%) |
Aug 13, 2014 | 3.572 | 3.572 | 3.572 | 0 | +0.01(+0.29%) | |
Aug 11, 2014 | 3.562 | 3.562 | 3.562 | 0 | +0.00(+0.11%) | |
Aug 07, 2014 | 3.558 | 3.558 | 3.558 | 0 | -0.04(-1.17%) | |
Aug 05, 2014 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Aug 04, 2014 | 3.540 | 3.590 | 3.540 | 3.590 | 11,050 | +0.10(+2.87%) |
Jul 31, 2014 | 3.490 | 3.490 | 3.490 | 0 | -0.09(-2.39%) | |
Jul 30, 2014 | 3.575 | 3.575 | 3.575 | 3.575 | 2,660 | +0.00(+0.00%) |
Jul 29, 2014 | 3.630 | 3.630 | 3.575 | 3.575 | 7,390 | -0.06(-1.77%) |
Jul 28, 2014 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 | +0.06(+1.68%) |
Jul 25, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 101 | +0.06(+1.70%) |
Jul 24, 2014 | 3.471 | 3.520 | 3.471 | 3.520 | 2,470 | +0.01(+0.28%) |
Jul 23, 2014 | 3.500 | 3.510 | 3.500 | 3.510 | 2,045 | +0.01(+0.29%) |
Jul 22, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 | +0.06(+1.74%) |
Jul 17, 2014 | 3.440 | 3.440 | 3.440 | 0 | -0.06(-1.71%) | |
Jul 16, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 550 | +0.06(+1.74%) |
Jul 15, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 640 | -0.06(-1.71%) |
Jul 11, 2014 | 3.500 | 3.500 | 3.500 | 0 | -0.01(-0.15%) | |
Jul 08, 2014 | 3.505 | 3.505 | 3.505 | 0 | -0.03(-0.95%) | |
Jul 07, 2014 | 3.539 | 3.539 | 3.539 | 3.539 | 570 | +0.03(+0.96%) |
Jun 30, 2014 | 3.505 | 3.505 | 3.505 | 0 | +0.03(+0.97%) | |
Jun 25, 2014 | 3.471 | 3.471 | 3.471 | 0 | +0.01(+0.33%) | |
Jun 24, 2014 | 3.520 | 3.520 | 3.460 | 3.460 | 3,630 | +0.03(+0.78%) |
Jun 20, 2014 | 3.433 | 3.433 | 3.433 | 0 | -0.03(-0.94%) | |
Jun 19, 2014 | 3.424 | 3.466 | 3.424 | 3.466 | 5,090 | +0.04(+1.10%) |
Jun 16, 2014 | 3.428 | 3.428 | 3.428 | 0 | -0.01(-0.35%) | |
Jun 12, 2014 | 3.440 | 3.440 | 3.440 | 0 | +0.17(+5.20%) | |
Jun 11, 2014 | 3.270 | 3.270 | 3.270 | 3.270 | 38,050 | +0.09(+2.82%) |
Jun 10, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 8,370 | -0.07(-2.14%) |
Jun 06, 2014 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.12(+3.83%) |
Jun 04, 2014 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.05(+1.62%) |
Jun 03, 2014 | 3.080 | 3.080 | 3.080 | 3.080 | 100 | -0.01(-0.32%) |
Jun 02, 2014 | 3.090 | 3.090 | 3.090 | 3.090 | 1,420 | -0.01(-0.41%) |
May 29, 2014 | 3.103 | 3.103 | 3.103 | 3.103 | 0 | +0.01(+0.44%) |
May 28, 2014 | 3.098 | 3.098 | 3.089 | 3.089 | 9,620 | -0.03(-0.99%) |
May 21, 2014 | 3.120 | 3.120 | 3.120 | 0 | -0.08(-2.50%) | |
May 20, 2014 | 3.200 | 3.210 | 3.200 | 3.200 | 9,600 | -0.01(-0.30%) |
May 19, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 3,821 | -0.01(-0.32%) |
May 16, 2014 | 3.190 | 3.220 | 3.190 | 3.220 | 2,040 | +0.07(+2.22%) |
May 15, 2014 | 3.144 | 3.150 | 3.140 | 3.150 | 5,200 | -0.05(-1.56%) |
May 14, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 2,801 | -0.05(-1.60%) |
May 09, 2014 | 3.252 | 3.252 | 3.252 | 0 | +0.03(+0.99%) | |
May 08, 2014 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | -0.04(-1.23%) |
May 06, 2014 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.06(+1.87%) |
May 05, 2014 | 3.220 | 3.220 | 3.195 | 3.200 | 9,835 | -0.09(-2.82%) |