Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 2.300 | 2.500 | 2.500 | 2.500 | 8,900 | +0.16(+6.93%) |
Dec 30, 2014 | 2.409 | 2.409 | 2.338 | 2.338 | 1,054 | -0.02(-0.93%) |
Dec 29, 2014 | 2.350 | 2.480 | 2.350 | 2.360 | 1,960 | -0.06(-2.48%) |
Dec 26, 2014 | 2.860 | 3.119 | 2.350 | 2.420 | 41,845 | -0.44(-15.38%) |
Dec 24, 2014 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 | +0.17(+6.32%) |
Dec 23, 2014 | 2.720 | 2.722 | 2.690 | 2.690 | 2,564 | -0.01(-0.37%) |
Dec 22, 2014 | 2.570 | 2.740 | 2.540 | 2.700 | 5,829 | +0.17(+6.72%) |
Dec 19, 2014 | 2.440 | 2.570 | 2.400 | 2.530 | 6,785 | +0.06(+2.43%) |
Dec 18, 2014 | 2.320 | 2.470 | 2.200 | 2.470 | 5,083 | +0.11(+4.66%) |
Dec 17, 2014 | 2.370 | 2.470 | 2.280 | 2.360 | 22,407 | +0.04(+1.72%) |
Dec 16, 2014 | 2.150 | 2.330 | 2.150 | 2.320 | 2,026 | +0.20(+9.43%) |
Dec 15, 2014 | 2.030 | 2.120 | 2.030 | 2.120 | 10,022 | +0.00(+0.00%) |
Dec 12, 2014 | 2.050 | 2.120 | 2.050 | 2.120 | 2,457 | +0.00(+0.00%) |
Dec 11, 2014 | 2.040 | 2.130 | 2.020 | 2.120 | 2,895 | +0.06(+2.96%) |
Dec 10, 2014 | 2.051 | 2.059 | 2.051 | 2.059 | 500 | -0.04(-1.95%) |
Dec 09, 2014 | 2.020 | 2.100 | 2.020 | 2.100 | 6,752 | +0.04(+1.94%) |
Dec 08, 2014 | 2.190 | 2.190 | 1.990 | 2.060 | 5,313 | -0.10(-4.63%) |
Dec 05, 2014 | 2.060 | 2.160 | 2.060 | 2.160 | 3,300 | +0.01(+0.47%) |
Dec 03, 2014 | 2.020 | 2.150 | 2.150 | 2.150 | 17,600 | +0.00(+0.00%) |
Dec 02, 2014 | 2.020 | 2.200 | 2.020 | 2.150 | 1,721 | -0.02(-0.92%) |
Dec 01, 2014 | 2.140 | 2.200 | 2.140 | 2.170 | 1,434 | -0.08(-3.56%) |
Nov 26, 2014 | 2.230 | 2.250 | 2.250 | 2.250 | 1,900 | +0.04(+1.81%) |
Nov 24, 2014 | 2.260 | 2.260 | 2.210 | 2.210 | 64 | -0.09(-3.91%) |
Nov 21, 2014 | 2.310 | 2.360 | 2.290 | 2.300 | 2,000 | -0.06(-2.72%) |
Nov 19, 2014 | 2.360 | 2.364 | 2.364 | 2.364 | 400 | -0.02(-1.00%) |
Nov 14, 2014 | 2.390 | 2.388 | 2.388 | 2.388 | 500 | +0.05(+1.94%) |
Nov 13, 2014 | 2.343 | 2.343 | 2.343 | 2.343 | 1,000 | -0.04(-1.55%) |
Nov 11, 2014 | 2.390 | 2.380 | 2.380 | 2.380 | 600 | -0.01(-0.38%) |
Nov 10, 2014 | 2.381 | 2.389 | 2.381 | 2.389 | 1,000 | -0.02(-0.87%) |
Nov 07, 2014 | 2.410 | 2.410 | 2.410 | 2.410 | 800 | -0.03(-1.23%) |
Nov 06, 2014 | 2.400 | 2.500 | 2.400 | 2.440 | 1,491 | +0.09(+3.71%) |
Nov 05, 2014 | 2.353 | 2.353 | 2.353 | 2.353 | 125 | -0.03(-1.14%) |
Nov 04, 2014 | 2.370 | 2.400 | 2.370 | 2.380 | 705 | -0.01(-0.43%) |
Nov 03, 2014 | 2.320 | 2.450 | 2.320 | 2.390 | 4,502 | +0.18(+8.15%) |
Oct 31, 2014 | 2.250 | 2.250 | 2.210 | 2.210 | 815 | -0.04(-1.78%) |
Oct 30, 2014 | 2.229 | 2.250 | 2.229 | 2.250 | 271 | -0.05(-2.17%) |
Oct 29, 2014 | 2.310 | 2.310 | 2.300 | 2.300 | 3,601 | -0.08(-3.36%) |
Oct 28, 2014 | 2.393 | 2.393 | 2.370 | 2.380 | 2,166 | -0.08(-3.25%) |
Oct 27, 2014 | 2.400 | 2.460 | 2.290 | 2.460 | 5,028 | +0.08(+3.36%) |
Oct 24, 2014 | 2.800 | 2.810 | 2.368 | 2.380 | 19,724 | -0.54(-18.49%) |
Oct 23, 2014 | 2.590 | 3.093 | 2.590 | 2.920 | 22,411 | +0.45(+18.22%) |
Oct 22, 2014 | 2.450 | 2.480 | 2.450 | 2.470 | 1,050 | +0.02(+0.82%) |
Oct 21, 2014 | 2.380 | 2.560 | 2.380 | 2.450 | 9,715 | +0.06(+2.51%) |
Oct 20, 2014 | 2.220 | 2.470 | 2.220 | 2.390 | 5,622 | +0.18(+8.14%) |
Oct 15, 2014 | 2.120 | 2.210 | 2.210 | 2.210 | 14,800 | +0.05(+2.31%) |
Oct 14, 2014 | 2.160 | 2.160 | 2.160 | 2.160 | 200 | -0.11(-4.85%) |
Oct 13, 2014 | 2.190 | 2.270 | 2.190 | 2.270 | 2,329 | +0.12(+5.58%) |
Oct 10, 2014 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.05(+2.38%) |
Oct 09, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | +0.01(+0.48%) |
Oct 08, 2014 | 2.010 | 2.090 | 2.000 | 2.090 | 6,516 | +0.18(+9.42%) |
Oct 07, 2014 | 2.030 | 2.200 | 1.900 | 1.910 | 35,713 | -0.08(-4.02%) |
Oct 03, 2014 | 1.990 | 1.990 | 1.990 | 1.990 | 300 | +0.07(+3.69%) |
Oct 02, 2014 | 1.850 | 2.000 | 1.850 | 1.919 | 5,236 | -0.03(-1.58%) |
Oct 01, 2014 | 1.970 | 1.970 | 1.850 | 1.950 | 2,630 | -0.16(-7.58%) |
Sep 30, 2014 | 2.110 | 2.110 | 2.110 | 2.110 | 300 | +0.06(+2.93%) |
Sep 29, 2014 | 2.020 | 2.050 | 2.020 | 2.050 | 223 | +0.10(+5.13%) |
Sep 25, 2014 | 1.730 | 1.950 | 1.950 | 1.950 | 2,300 | -0.12(-5.80%) |
Sep 23, 2014 | 2.230 | 2.070 | 2.070 | 2.070 | 31,400 | -0.07(-3.27%) |
Sep 22, 2014 | 1.820 | 2.550 | 1.810 | 2.140 | 61,434 | +0.36(+20.22%) |
Sep 19, 2014 | 1.716 | 1.850 | 1.716 | 1.780 | 10,702 | -0.04(-2.19%) |
Sep 18, 2014 | 1.860 | 1.860 | 1.723 | 1.820 | 15,490 | -0.02(-1.09%) |
Sep 17, 2014 | 1.960 | 2.230 | 1.680 | 1.840 | 18,803 | -0.06(-3.16%) |
Sep 16, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 1,900 | +0.11(+6.14%) |
Sep 15, 2014 | 1.790 | 1.830 | 1.790 | 1.790 | 6,580 | +0.06(+3.47%) |
Sep 12, 2014 | 1.848 | 1.848 | 1.730 | 1.730 | 715 | -0.07(-3.89%) |
Sep 11, 2014 | 1.650 | 1.800 | 1.650 | 1.800 | 11,269 | -0.16(-8.16%) |
Sep 10, 2014 | 1.960 | 1.960 | 1.960 | 1.960 | 101 | +0.00(+0.00%) |
Sep 09, 2014 | 1.990 | 2.026 | 1.960 | 1.960 | 9,462 | -0.10(-4.85%) |
Sep 08, 2014 | 1.810 | 2.330 | 1.740 | 2.060 | 54,567 | +0.25(+13.81%) |
Sep 05, 2014 | 1.690 | 1.900 | 1.630 | 1.810 | 16,001 | +0.04(+2.26%) |
Sep 04, 2014 | 1.780 | 1.780 | 1.700 | 1.770 | 2,700 | -0.04(-2.21%) |
Sep 02, 2014 | 1.960 | 1.810 | 1.810 | 1.810 | 8,200 | -0.25(-12.14%) |
Aug 26, 2014 | 2.060 | 2.060 | 2.060 | 2.060 | 0 | +0.00(+0.00%) |
Aug 25, 2014 | 2.000 | 2.060 | 2.000 | 2.060 | 1,675 | +0.01(+0.49%) |
Aug 22, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 201 | +0.03(+1.49%) |
Aug 21, 2014 | 2.020 | 2.047 | 2.020 | 2.020 | 2,200 | +0.00(+0.00%) |
Aug 20, 2014 | 1.960 | 2.031 | 1.960 | 2.020 | 9,364 | +0.02(+1.00%) |
Aug 19, 2014 | 2.009 | 2.020 | 2.000 | 2.000 | 1,569 | +0.05(+2.56%) |
Aug 15, 2014 | 2.170 | 1.950 | 1.950 | 1.950 | 12,100 | -0.06(-2.99%) |
Aug 14, 2014 | 2.010 | 2.010 | 2.010 | 2.010 | 244 | -0.09(-4.29%) |
Aug 12, 2014 | 2.000 | 2.100 | 2.100 | 2.100 | 2,300 | -0.05(-2.33%) |
Aug 11, 2014 | 2.150 | 2.150 | 2.150 | 2.150 | 2 | +0.00(+0.00%) |
Aug 08, 2014 | 2.100 | 2.200 | 2.100 | 2.150 | 2,700 | +0.14(+6.97%) |
Aug 06, 2014 | 2.060 | 2.010 | 2.010 | 2.010 | 4,700 | -0.01(-0.50%) |
Aug 05, 2014 | 2.070 | 2.200 | 2.005 | 2.020 | 8,937 | -0.10(-4.72%) |
Aug 04, 2014 | 2.340 | 2.340 | 2.000 | 2.120 | 61,124 | +0.05(+2.42%) |
Aug 01, 2014 | 2.050 | 2.350 | 1.950 | 2.070 | 48,739 | +0.11(+5.61%) |
Jul 31, 2014 | 1.960 | 1.960 | 1.960 | 1.960 | 702 | +0.01(+0.51%) |
Jul 29, 2014 | 2.020 | 1.950 | 1.950 | 1.950 | 4,400 | -0.16(-7.58%) |
Jul 25, 2014 | 2.110 | 2.110 | 2.110 | 2.110 | 0 | +0.00(+0.00%) |
Jul 24, 2014 | 2.110 | 2.110 | 2.110 | 2.110 | 170 | +0.07(+3.43%) |
Jul 23, 2014 | 2.040 | 2.220 | 1.980 | 2.040 | 5,510 | -0.08(-3.77%) |
Jul 22, 2014 | 2.230 | 2.300 | 2.120 | 2.120 | 38,710 | -0.06(-2.75%) |
Jul 21, 2014 | 1.900 | 2.190 | 1.750 | 2.180 | 44,104 | +0.19(+9.55%) |
Jul 16, 2014 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Jul 14, 2014 | 2.100 | 1.990 | 1.990 | 1.990 | 2,600 | -0.16(-7.44%) |
Jul 11, 2014 | 1.990 | 2.150 | 1.990 | 2.150 | 840 | -0.01(-0.46%) |
Jul 10, 2014 | 2.080 | 2.160 | 2.080 | 2.160 | 629 | +0.09(+4.35%) |
Jul 09, 2014 | 1.970 | 2.070 | 1.970 | 2.070 | 1,183 | -0.03(-1.43%) |
Jul 08, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 540 | -0.07(-3.02%) |
Jul 07, 2014 | 2.165 | 2.170 | 2.165 | 2.165 | 141 | +0.00(+0.00%) |
Jul 02, 2014 | 2.170 | 2.165 | 2.165 | 2.165 | 0 | +0.00(+0.00%) |
Jul 01, 2014 | 2.165 | 2.170 | 2.165 | 2.165 | 1 | +0.00(+0.00%) |
Jun 23, 2014 | 2.110 | 2.165 | 2.165 | 2.165 | 5,000 | -0.03(-1.58%) |
Jun 20, 2014 | 2.100 | 2.200 | 2.100 | 2.200 | 2,603 | +0.10(+4.76%) |
Jun 18, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | +0.03(+1.45%) |
Jun 17, 2014 | 2.100 | 2.100 | 2.070 | 2.070 | 851 | -0.08(-3.72%) |
Jun 16, 2014 | 2.340 | 2.340 | 2.150 | 2.150 | 1,600 | +0.05(+2.38%) |
Jun 13, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 783 | -0.08(-3.67%) |
Jun 10, 2014 | 2.200 | 2.180 | 2.180 | 2.180 | 2,400 | -0.20(-8.28%) |
Jun 03, 2014 | 2.377 | 2.377 | 2.377 | 2.377 | 0 | +0.30(+14.26%) |
May 30, 2014 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | -0.04(-1.89%) |
May 29, 2014 | 2.010 | 2.120 | 2.001 | 2.120 | 300 | -0.01(-0.47%) |
May 28, 2014 | 2.110 | 2.130 | 2.078 | 2.130 | 1,920 | -0.12(-5.33%) |
May 27, 2014 | 1.850 | 2.410 | 1.850 | 2.250 | 14,444 | +0.45(+25.00%) |
May 21, 2014 | 1.790 | 1.800 | 1.800 | 1.800 | 200 | -0.02(-1.10%) |
May 19, 2014 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
May 15, 2014 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) |
May 14, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.01(-0.55%) |
May 09, 2014 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) |
May 08, 2014 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | -0.08(-4.23%) |
May 06, 2014 | 1.870 | 1.890 | 1.890 | 1.890 | 1,400 | -0.08(-4.06%) |
May 05, 2014 | 1.970 | 1.970 | 1.970 | 1.970 | 44 | +0.00(+0.00%) |
May 02, 2014 | 1.970 | 1.970 | 1.970 | 1.970 | 10 | +0.00(+0.00%) |
Apr 30, 2014 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Apr 28, 2014 | 1.810 | 1.970 | 1.970 | 1.970 | 5,600 | +0.14(+7.65%) |
Apr 23, 2014 | 1.770 | 1.830 | 1.830 | 1.830 | 6,000 | -0.09(-4.69%) |
Apr 17, 2014 | 1.810 | 1.920 | 1.920 | 1.920 | 600 | +0.12(+6.67%) |
Apr 16, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 3,452 | -0.05(-2.70%) |
Apr 15, 2014 | 1.870 | 1.870 | 1.850 | 1.850 | 6,505 | -0.11(-5.61%) |
Apr 14, 2014 | 1.938 | 2.000 | 1.938 | 1.960 | 1,311 | -0.02(-1.01%) |
Apr 11, 2014 | 1.800 | 1.980 | 1.800 | 1.980 | 4,744 | +0.18(+10.00%) |
Apr 10, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 1,509 | +0.02(+1.29%) |
Apr 08, 2014 | 1.800 | 1.777 | 1.777 | 1.777 | 3,900 | +0.08(+4.54%) |
Apr 07, 2014 | 1.800 | 1.800 | 1.700 | 1.700 | 10,075 | -0.45(-20.93%) |
Apr 03, 2014 | 2.150 | 2.150 | 2.150 | 2.150 | 1,400 | -0.01(-0.47%) |
Apr 01, 2014 | 2.150 | 2.160 | 2.160 | 2.160 | 3,500 | +0.06(+2.86%) |
Mar 31, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 77 | +0.00(+0.00%) |
Mar 27, 2014 | 2.030 | 2.100 | 2.100 | 2.100 | 500 | +0.05(+2.44%) |
Mar 26, 2014 | 1.880 | 2.050 | 1.880 | 2.050 | 613 | +0.19(+10.22%) |
Mar 25, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 1 | +0.00(+0.00%) |
Mar 24, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 21 | +0.00(+0.00%) |
Mar 21, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 71 | +0.00(+0.00%) |
Mar 17, 2014 | 1.860 | 1.860 | 1.860 | 1.860 | 0 | -0.14(-7.00%) |
Mar 14, 2014 | 1.850 | 2.030 | 1.850 | 2.000 | 5,400 | -0.03(-1.47%) |
Mar 13, 2014 | 2.040 | 2.050 | 2.030 | 2.030 | 1,850 | -0.01(-0.49%) |
Mar 12, 2014 | 1.950 | 2.040 | 1.950 | 2.040 | 400 | +0.24(+13.33%) |
Mar 11, 2014 | 1.970 | 2.000 | 1.750 | 1.800 | 21,722 | -0.10(-5.26%) |
Mar 10, 2014 | 1.730 | 1.900 | 1.680 | 1.900 | 1,627 | +0.15(+8.80%) |
Mar 07, 2014 | 1.746 | 1.746 | 1.746 | 1.746 | 300 | +0.13(+7.80%) |
Mar 06, 2014 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | -0.11(-6.36%) |
Mar 05, 2014 | 1.670 | 1.730 | 1.670 | 1.730 | 600 | -0.02(-1.14%) |
Mar 04, 2014 | 1.750 | 1.900 | 1.620 | 1.750 | 10,614 | -0.04(-2.23%) |
Mar 03, 2014 | 1.580 | 2.060 | 1.520 | 1.790 | 46,325 | +0.14(+8.48%) |
Feb 28, 2014 | 1.680 | 1.680 | 1.650 | 1.650 | 749 | +0.07(+4.43%) |
Feb 25, 2014 | 1.580 | 1.580 | 1.580 | 1.580 | 700 | +0.00(+0.00%) |
Feb 24, 2014 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | -0.02(-1.25%) |
Feb 21, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.05(-3.03%) |
Feb 20, 2014 | 1.710 | 1.710 | 1.650 | 1.650 | 900 | -0.07(-4.07%) |
Feb 19, 2014 | 1.720 | 1.720 | 1.720 | 1.720 | 150 | -0.01(-0.58%) |
Feb 18, 2014 | 1.730 | 1.730 | 1.730 | 1.730 | 149 | -0.07(-3.89%) |
Feb 14, 2014 | 1.820 | 1.800 | 1.800 | 1.800 | 3,500 | -0.05(-2.70%) |
Feb 13, 2014 | 1.660 | 2.590 | 1.580 | 1.850 | 123,742 | +0.09(+5.11%) |
Feb 12, 2014 | 1.760 | 1.810 | 1.760 | 1.760 | 3,050 | +0.08(+4.77%) |
Feb 11, 2014 | 1.720 | 1.900 | 1.600 | 1.680 | 45,080 | +0.06(+3.70%) |
Feb 10, 2014 | 1.480 | 1.640 | 1.450 | 1.620 | 16,100 | +0.10(+6.58%) |
Feb 07, 2014 | 1.500 | 1.980 | 1.470 | 1.520 | 45,844 | +0.01(+0.40%) |
Feb 03, 2014 | 1.510 | 1.514 | 1.514 | 1.514 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 1.514 | 1.514 | 1.514 | 1.514 | 8 | +0.00(+0.00%) |
Jan 30, 2014 | 1.514 | 1.514 | 1.514 | 1.514 | 2 | +0.00(+0.00%) |
Jan 28, 2014 | 1.514 | 1.514 | 1.514 | 1.514 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 1.510 | 1.514 | 1.514 | 1.514 | 1,000 | -0.09(-5.37%) |
Jan 23, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 40 | +0.00(+0.00%) |
Jan 21, 2014 | 1.520 | 1.600 | 1.600 | 1.600 | 7,100 | +0.00(+0.06%) |
Jan 17, 2014 | 1.600 | 1.599 | 1.599 | 1.599 | 200 | -0.00(-0.06%) |
Jan 16, 2014 | 1.590 | 1.600 | 1.590 | 1.600 | 417 | +0.00(+0.00%) |
Jan 13, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) |
Jan 10, 2014 | 1.650 | 1.650 | 1.580 | 1.580 | 4,101 | -0.17(-9.71%) |
Jan 08, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.00(+0.00%) |
Jan 07, 2014 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 | +0.09(+5.42%) |