Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.200 | 6.200 | 6.110 | 6.200 | 2,000 | -0.36(-5.49%) |
May 26, 2015 | 6.560 | 6.560 | 6.560 | 0 | +0.08(+1.23%) | |
May 18, 2015 | 6.480 | 6.480 | 6.480 | 0 | -0.15(-2.26%) | |
May 14, 2015 | 6.630 | 6.630 | 6.630 | 0 | +0.06(+0.91%) | |
May 13, 2015 | 6.570 | 6.570 | 6.570 | 6.570 | 2,480 | +0.20(+3.14%) |
May 12, 2015 | 6.370 | 6.370 | 6.370 | 6.370 | 851 | +0.13(+2.08%) |
May 07, 2015 | 6.240 | 6.240 | 6.240 | 26 | +0.00(+0.00%) | |
May 06, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 1,500 | +0.04(+0.65%) |
May 04, 2015 | 6.200 | 6.200 | 6.200 | 0 | -0.04(-0.64%) | |
May 01, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 1,500 | +0.04(+0.56%) |
Apr 21, 2015 | 6.205 | 6.205 | 6.205 | 0 | -0.08(-1.19%) | |
Apr 16, 2015 | 6.280 | 6.280 | 6.280 | 0 | -0.07(-1.10%) | |
Apr 14, 2015 | 6.350 | 6.350 | 6.350 | 0 | +0.30(+4.99%) | |
Apr 13, 2015 | 6.040 | 6.048 | 6.040 | 6.048 | 3,000 | +0.11(+1.85%) |
Apr 10, 2015 | 5.938 | 5.938 | 5.938 | 5.938 | 3,000 | +0.11(+1.85%) |
Apr 09, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 1,250 | -0.14(-2.35%) |
Apr 06, 2015 | 5.970 | 5.970 | 5.970 | 0 | +0.02(+0.34%) | |
Apr 02, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 10,895 | +0.08(+1.29%) |
Mar 31, 2015 | 5.874 | 5.874 | 5.874 | 5.874 | 2,200 | +0.02(+0.41%) |
Mar 27, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Mar 25, 2015 | 5.850 | 5.850 | 5.850 | 0 | -0.03(-0.46%) | |
Mar 24, 2015 | 5.877 | 5.877 | 5.877 | 5.877 | 800 | +0.11(+1.85%) |
Mar 23, 2015 | 5.796 | 5.796 | 5.770 | 5.770 | 4,590 | +0.11(+1.94%) |
Mar 20, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.13(+2.35%) |
Mar 19, 2015 | 5.540 | 5.540 | 5.520 | 5.530 | 23,160 | +0.02(+0.36%) |
Mar 18, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 1,100 | +0.09(+1.74%) |
Mar 17, 2015 | 5.410 | 5.440 | 5.410 | 5.416 | 5,500 | -0.22(-3.97%) |
Mar 09, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.20(-3.42%) | |
Mar 04, 2015 | 5.840 | 5.840 | 5.840 | 0 | -0.14(-2.34%) | |
Feb 27, 2015 | 5.980 | 5.980 | 5.980 | 0 | -0.05(-0.83%) | |
Feb 25, 2015 | 6.030 | 6.030 | 6.030 | 6.030 | 850 | -0.03(-0.50%) |
Feb 24, 2015 | 6.061 | 6.061 | 6.060 | 6.060 | 850 | -0.03(-0.49%) |
Feb 23, 2015 | 6.090 | 6.090 | 6.090 | 6.090 | 100 | +0.13(+2.16%) |
Feb 09, 2015 | 5.962 | 5.962 | 5.962 | 0 | -0.04(-0.64%) | |
Feb 06, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 528 | +0.10(+1.69%) |
Feb 05, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 800 | +0.05(+0.85%) |
Feb 03, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) | |
Jan 28, 2015 | 5.750 | 5.800 | 5.750 | 5.800 | 14,000 | -0.10(-1.69%) |
Jan 23, 2015 | 5.900 | 5.900 | 5.900 | 0 | +0.11(+1.90%) | |
Jan 20, 2015 | 5.790 | 5.790 | 5.790 | 0 | -0.16(-2.69%) | |
Jan 15, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.12(+2.06%) | |
Jan 14, 2015 | 5.830 | 5.870 | 5.830 | 5.830 | 6,700 | +0.14(+2.46%) |
Jan 05, 2015 | 5.690 | 5.690 | 5.690 | 0 | -0.11(-1.93%) | |
Jan 02, 2015 | 5.830 | 5.830 | 5.802 | 5.802 | 800 | -0.06(-0.99%) |
Dec 31, 2014 | 5.860 | 5.860 | 5.860 | 0 | -0.04(-0.68%) | |
Dec 30, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 850 | +0.06(+1.03%) |
Dec 23, 2014 | 5.840 | 5.840 | 5.840 | 0 | +0.04(+0.69%) | |
Dec 16, 2014 | 5.800 | 5.800 | 5.800 | 0 | -0.01(-0.17%) | |
Dec 12, 2014 | 5.810 | 5.810 | 5.810 | 0 | +0.11(+1.93%) | |
Dec 09, 2014 | 5.700 | 5.700 | 5.700 | 0 | +0.20(+3.71%) | |
Dec 03, 2014 | 5.496 | 5.496 | 5.496 | 0 | -0.08(-1.51%) | |
Nov 28, 2014 | 5.580 | 5.580 | 5.580 | 0 | -0.05(-0.89%) | |
Nov 26, 2014 | 5.630 | 5.630 | 5.630 | 0 | +0.03(+0.54%) | |
Nov 24, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.03(+0.54%) | |
Nov 20, 2014 | 5.570 | 5.570 | 5.570 | 0 | +0.02(+0.36%) | |
Nov 19, 2014 | 5.590 | 5.590 | 5.550 | 5.550 | 4,500 | -0.04(-0.72%) |
Nov 17, 2014 | 5.590 | 5.590 | 5.590 | 0 | -0.01(-0.18%) | |
Nov 14, 2014 | 5.626 | 5.626 | 5.600 | 5.600 | 3,000 | +0.11(+2.00%) |
Nov 12, 2014 | 5.490 | 5.490 | 5.490 | 0 | +0.11(+2.04%) | |
Nov 07, 2014 | 5.380 | 5.380 | 5.380 | 0 | -0.03(-0.55%) | |
Nov 05, 2014 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
Oct 30, 2014 | 5.410 | 5.410 | 5.410 | 0 | +0.01(+0.19%) | |
Oct 29, 2014 | 5.435 | 5.435 | 5.400 | 5.400 | 3,000 | -0.02(-0.37%) |
Oct 28, 2014 | 5.420 | 5.420 | 5.420 | 5.420 | 475 | -0.02(-0.37%) |
Oct 24, 2014 | 5.440 | 5.440 | 5.440 | 0 | -0.06(-1.09%) | |
Oct 23, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | +0.09(+1.66%) |
Oct 21, 2014 | 5.410 | 5.410 | 5.410 | 0 | -0.04(-0.73%) | |
Oct 17, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 2,500 | +0.13(+2.44%) |
Oct 15, 2014 | 5.370 | 5.370 | 5.320 | 5.320 | 1,701 | -0.06(-1.12%) |
Oct 14, 2014 | 5.380 | 5.380 | 5.380 | 5.380 | 126 | +0.02(+0.37%) |
Oct 13, 2014 | 5.360 | 5.360 | 5.360 | 5.360 | 7,850 | -0.13(-2.37%) |
Oct 09, 2014 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
Oct 06, 2014 | 5.490 | 5.490 | 5.490 | 0 | +0.06(+1.10%) | |
Oct 02, 2014 | 5.430 | 5.430 | 5.430 | 0 | -0.07(-1.27%) | |
Oct 01, 2014 | 5.520 | 5.520 | 5.500 | 5.500 | 1,100 | -0.16(-2.83%) |
Sep 23, 2014 | 5.660 | 5.660 | 5.660 | 60 | +0.02(+0.35%) | |
Sep 22, 2014 | 5.670 | 5.670 | 5.640 | 5.640 | 1,000 | -0.01(-0.18%) |
Sep 18, 2014 | 5.650 | 5.650 | 5.650 | 0 | -0.02(-0.35%) | |
Sep 16, 2014 | 5.670 | 5.670 | 5.670 | 0 | -0.14(-2.41%) | |
Sep 08, 2014 | 5.810 | 5.810 | 5.810 | 0 | +0.03(+0.52%) | |
Sep 04, 2014 | 5.780 | 5.780 | 5.780 | 0 | -0.04(-0.69%) | |
Sep 03, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 444 | -0.04(-0.61%) |
Aug 26, 2014 | 5.856 | 5.856 | 5.856 | 0 | +0.02(+0.27%) | |
Aug 25, 2014 | 5.863 | 5.863 | 5.840 | 5.840 | 7,500 | +0.04(+0.69%) |
Aug 22, 2014 | 5.770 | 5.800 | 5.800 | 4,000 | +0.03(+0.52%) | |
Aug 18, 2014 | 5.770 | 5.770 | 5.770 | 0 | +0.02(+0.35%) | |
Aug 15, 2014 | 5.758 | 5.758 | 5.750 | 5.750 | 2,400 | +0.02(+0.35%) |
Aug 13, 2014 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) | |
Aug 08, 2014 | 5.730 | 5.730 | 5.730 | 0 | +0.04(+0.70%) | |
Aug 07, 2014 | 5.690 | 5.690 | 5.690 | 5.690 | 800 | +0.12(+2.15%) |
Jul 31, 2014 | 5.570 | 5.570 | 5.570 | 0 | -0.17(-2.89%) | |
Jul 29, 2014 | 5.736 | 5.736 | 5.736 | 0 | +0.06(+0.99%) | |
Jul 25, 2014 | 5.692 | 5.692 | 5.680 | 5.680 | 1,000 | -0.01(-0.18%) |
Jul 24, 2014 | 5.690 | 5.690 | 5.690 | 5.690 | 3,300 | +0.10(+1.79%) |
Jul 22, 2014 | 5.590 | 5.590 | 5.590 | 0 | -0.05(-0.89%) | |
Jul 21, 2014 | 5.584 | 5.640 | 5.570 | 5.640 | 5,250 | +0.04(+0.71%) |
Jul 18, 2014 | 5.592 | 5.610 | 5.590 | 5.600 | 7,000 | +0.04(+0.72%) |
Jul 14, 2014 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
Jul 10, 2014 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Jul 09, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | +0.00(+0.00%) |
Jul 07, 2014 | 5.550 | 5.550 | 5.550 | 0 | -0.06(-1.07%) | |
Jul 02, 2014 | 5.610 | 5.610 | 5.610 | 0 | +0.06(+1.08%) | |
Jul 01, 2014 | 5.600 | 5.600 | 5.550 | 5.550 | 2,500 | +0.01(+0.18%) |
Jun 30, 2014 | 5.530 | 5.558 | 5.530 | 5.540 | 7,984 | -0.04(-0.72%) |
Jun 27, 2014 | 5.545 | 5.580 | 5.545 | 5.580 | 7,500 | +0.06(+1.09%) |
Jun 25, 2014 | 5.520 | 5.520 | 5.520 | 0 | -0.06(-1.04%) | |
Jun 24, 2014 | 5.578 | 5.578 | 5.578 | 5.578 | 1,000 | +0.04(+0.69%) |
Jun 19, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | |
Jun 18, 2014 | 5.543 | 5.543 | 5.520 | 5.520 | 2,000 | -0.01(-0.18%) |
Jun 16, 2014 | 5.530 | 5.530 | 5.530 | 0 | -0.04(-0.72%) | |
Jun 13, 2014 | 5.590 | 5.590 | 5.570 | 5.570 | 2,000 | +0.03(+0.54%) |
Jun 12, 2014 | 5.540 | 5.556 | 5.540 | 5.540 | 4,000 | -0.01(-0.18%) |
Jun 11, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 3,000 | +0.00(+0.00%) |
Jun 09, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 1 | +0.00(+0.00%) |
Jun 06, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 1,500 | +0.02(+0.27%) |
Jun 05, 2014 | 5.535 | 5.535 | 5.535 | 5.535 | 20 | +0.03(+0.63%) |