Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 5.650 | 5.650 | 5.650 | 0 | -0.13(-2.22%) | |
Apr 28, 2015 | 5.800 | 5.800 | 5.778 | 5.778 | 2,353 | -0.22(-3.70%) |
Apr 27, 2015 | 6.050 | 6.050 | 6.000 | 6.000 | 2,517 | -0.05(-0.84%) |
Apr 24, 2015 | 6.080 | 6.080 | 6.051 | 6.051 | 2,865 | -0.28(-4.41%) |
Apr 23, 2015 | 6.290 | 6.330 | 6.280 | 6.330 | 2,767 | +0.00(+0.03%) |
Apr 20, 2015 | 6.328 | 6.328 | 6.328 | 0 | -0.42(-6.25%) | |
Apr 16, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.18(-2.63%) | |
Apr 14, 2015 | 6.932 | 6.932 | 6.932 | 0 | +0.13(+1.94%) | |
Apr 10, 2015 | 6.800 | 6.800 | 6.800 | 0 | -0.15(-2.16%) | |
Apr 08, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.39(+5.88%) | |
Apr 07, 2015 | 6.564 | 6.564 | 6.564 | 6.564 | 140 | +0.43(+7.08%) |
Mar 31, 2015 | 6.130 | 6.130 | 6.130 | 0 | -0.83(-11.93%) | |
Mar 19, 2015 | 6.960 | 6.960 | 6.960 | 0 | +0.06(+0.87%) | |
Mar 18, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 350 | -0.04(-0.58%) |
Mar 16, 2015 | 6.940 | 6.940 | 6.940 | 0 | +0.26(+3.89%) | |
Feb 27, 2015 | 6.680 | 6.680 | 6.680 | 0 | -0.06(-0.92%) | |
Feb 26, 2015 | 6.680 | 6.742 | 6.680 | 6.742 | 800 | +0.28(+4.37%) |
Feb 25, 2015 | 6.460 | 6.460 | 6.460 | 6.460 | 500 | +0.34(+5.52%) |
Feb 19, 2015 | 6.122 | 6.122 | 6.122 | 0 | -0.27(-4.19%) | |
Feb 17, 2015 | 6.390 | 6.390 | 6.390 | 0 | +0.14(+2.24%) | |
Feb 13, 2015 | 6.250 | 6.250 | 6.250 | 0 | -0.33(-5.02%) | |
Feb 09, 2015 | 6.580 | 6.580 | 6.580 | 0 | -0.02(-0.30%) | |
Feb 05, 2015 | 6.600 | 6.600 | 6.600 | 0 | +0.03(+0.52%) | |
Feb 03, 2015 | 6.566 | 6.566 | 6.566 | 0 | +0.23(+3.56%) | |
Jan 30, 2015 | 6.340 | 6.340 | 6.340 | 0 | -0.04(-0.63%) | |
Jan 29, 2015 | 6.350 | 6.380 | 6.350 | 6.380 | 1,000 | +0.20(+3.24%) |
Jan 27, 2015 | 6.180 | 6.180 | 6.180 | 0 | -0.02(-0.32%) | |
Jan 26, 2015 | 6.200 | 6.200 | 6.200 | 6.200 | 400 | +0.37(+6.35%) |
Jan 15, 2015 | 5.830 | 5.830 | 5.830 | 0 | -0.18(-3.00%) | |
Jan 14, 2015 | 6.010 | 6.010 | 6.010 | 6.010 | 1,572 | +0.14(+2.35%) |
Jan 09, 2015 | 5.872 | 5.872 | 5.872 | 0 | +0.24(+4.30%) | |
Jan 08, 2015 | 5.630 | 5.630 | 5.630 | 5.630 | 500 | +0.32(+6.03%) |
Jan 05, 2015 | 5.310 | 5.310 | 5.310 | 0 | +0.04(+0.76%) | |
Dec 31, 2014 | 5.270 | 5.270 | 5.270 | 0 | -0.08(-1.50%) | |
Dec 30, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 2,000 | +0.02(+0.38%) |
Dec 29, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.09(+1.72%) |
Dec 22, 2014 | 5.240 | 5.240 | 5.240 | 0 | +0.05(+0.92%) | |
Dec 18, 2014 | 5.192 | 5.192 | 5.192 | 0 | -0.14(-2.59%) | |
Dec 15, 2014 | 5.430 | 5.430 | 5.330 | 5.330 | 500 | -0.14(-2.49%) |
Dec 12, 2014 | 5.485 | 5.485 | 5.450 | 5.466 | 3,500 | -0.13(-2.39%) |
Dec 05, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.02(+0.36%) | |
Dec 04, 2014 | 5.580 | 5.580 | 5.580 | 5.580 | 6,000 | +0.06(+1.16%) |
Dec 03, 2014 | 5.540 | 5.540 | 5.500 | 5.516 | 9,892 | -0.43(-7.29%) |
Nov 28, 2014 | 5.950 | 5.950 | 5.950 | 0 | -0.06(-0.98%) | |
Nov 26, 2014 | 6.009 | 6.009 | 6.009 | 0 | +0.15(+2.54%) | |
Nov 25, 2014 | 5.849 | 5.860 | 5.849 | 5.860 | 2,360 | +0.19(+3.35%) |
Nov 24, 2014 | 5.670 | 5.670 | 5.650 | 5.670 | 9,720 | -0.05(-0.94%) |
Nov 20, 2014 | 5.724 | 5.724 | 5.724 | 0 | +0.19(+3.51%) | |
Nov 19, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 1,000 | -0.04(-0.72%) |
Nov 18, 2014 | 5.570 | 5.570 | 5.570 | 5.570 | 1,979 | -0.04(-0.71%) |
Nov 17, 2014 | 5.708 | 5.708 | 5.610 | 11,175 | -0.10(-1.72%) | |
Nov 14, 2014 | 5.708 | 5.708 | 5.708 | 11,175 | +0.09(+1.57%) | |
Nov 13, 2014 | 5.710 | 5.710 | 5.620 | 5.620 | 2,500 | -0.01(-0.18%) |
Nov 10, 2014 | 5.630 | 5.630 | 5.630 | 4,242 | -0.35(-5.92%) | |
Nov 07, 2014 | 5.890 | 6.020 | 5.890 | 5.984 | 3,800 | -0.07(-1.09%) |
Nov 06, 2014 | 6.050 | 6.050 | 6.050 | 6.050 | 1,405 | +0.14(+2.37%) |
Nov 05, 2014 | 5.910 | 5.910 | 5.910 | 5.910 | 500 | -0.09(-1.50%) |
Nov 04, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.08(-1.32%) |
Nov 03, 2014 | 6.090 | 6.090 | 6.080 | 6.080 | 3,000 | +0.28(+4.83%) |
Oct 30, 2014 | 5.800 | 5.800 | 5.800 | 6,686 | +0.20(+3.57%) | |
Oct 27, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.08(+1.45%) | |
Oct 20, 2014 | 5.470 | 5.520 | 5.470 | 5.520 | 900 | +0.02(+0.36%) |
Oct 17, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 4,012 | -0.04(-0.72%) |
Oct 14, 2014 | 5.540 | 5.540 | 5.540 | 5.540 | 500 | +0.05(+0.91%) |
Oct 13, 2014 | 5.570 | 5.570 | 5.490 | 5.490 | 4,679 | -0.31(-5.34%) |
Oct 07, 2014 | 5.800 | 5.800 | 5.800 | 0 | +0.12(+2.11%) | |
Oct 06, 2014 | 5.680 | 5.680 | 5.680 | 5.680 | 1,618 | +0.02(+0.28%) |
Oct 03, 2014 | 5.680 | 5.690 | 5.664 | 5.664 | 14,085 | -0.04(-0.63%) |
Oct 02, 2014 | 5.680 | 5.700 | 5.680 | 5.700 | 3,000 | -0.05(-0.87%) |
Sep 30, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.15(-2.54%) | |
Sep 26, 2014 | 5.900 | 5.900 | 5.900 | 3,420 | +0.05(+0.85%) | |
Sep 24, 2014 | 5.850 | 5.850 | 5.850 | 0 | -0.06(-1.02%) | |
Sep 17, 2014 | 5.910 | 5.910 | 5.910 | 0 | -0.03(-0.51%) | |
Sep 16, 2014 | 5.940 | 5.940 | 5.940 | 5.940 | 11,488 | -0.13(-2.14%) |
Sep 15, 2014 | 6.070 | 6.070 | 6.070 | 6.070 | 200 | -0.10(-1.62%) |
Sep 12, 2014 | 6.170 | 6.170 | 6.170 | 6.170 | 550 | -0.23(-3.62%) |
Sep 08, 2014 | 6.402 | 6.402 | 6.402 | 11,864 | -0.15(-2.26%) | |
Aug 29, 2014 | 6.550 | 6.550 | 6.550 | 12,757 | +0.38(+6.07%) | |
Aug 26, 2014 | 6.175 | 6.175 | 6.175 | 0 | +0.08(+1.40%) | |
Aug 25, 2014 | 6.142 | 6.142 | 6.090 | 6.090 | 3,079 | -0.08(-1.30%) |
Aug 22, 2014 | 6.180 | 6.180 | 6.170 | 6.170 | 500 | +0.02(+0.33%) |
Aug 21, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 500 | -0.10(-1.60%) |
Aug 19, 2014 | 6.250 | 6.250 | 6.250 | 0 | +0.02(+0.32%) | |
Aug 11, 2014 | 6.230 | 6.230 | 6.230 | 0 | -0.14(-2.20%) | |
Aug 08, 2014 | 6.320 | 6.320 | 6.320 | 6.370 | 2,350 | +0.11(+1.76%) |
Aug 07, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 6,665 | +0.04(+0.64%) |
Aug 06, 2014 | 6.220 | 6.220 | 6.220 | 6.220 | 150 | +0.04(+0.65%) |
Aug 04, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | -0.13(-2.06%) |
Jul 28, 2014 | 6.310 | 6.310 | 6.310 | 0 | -0.02(-0.32%) | |
Jul 23, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 6,210 | -0.04(-0.63%) |
Jul 17, 2014 | 6.370 | 6.370 | 6.370 | 676 | +0.03(+0.47%) | |
Jul 16, 2014 | 6.340 | 6.340 | 6.340 | 6.340 | 2,600 | -0.13(-2.01%) |
Jul 10, 2014 | 6.470 | 6.470 | 6.470 | 45 | -0.27(-3.97%) | |
Jul 09, 2014 | 6.737 | 6.737 | 6.737 | 6.737 | 71,156 | +0.03(+0.41%) |
Jul 07, 2014 | 6.710 | 6.710 | 6.710 | 0 | -0.13(-1.90%) | |
Jul 02, 2014 | 6.840 | 6.840 | 6.840 | 0 | +0.31(+4.68%) | |
Jun 24, 2014 | 6.534 | 6.534 | 6.534 | 0 | +0.00(+0.06%) | |
Jun 20, 2014 | 6.530 | 6.530 | 6.530 | 0 | -0.04(-0.61%) | |
Jun 19, 2014 | 6.570 | 6.570 | 6.570 | 6.570 | 1,138 | -0.10(-1.47%) |
Jun 18, 2014 | 6.668 | 6.668 | 6.668 | 6.668 | 500 | -0.03(-0.48%) |
Jun 17, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 676 | +0.02(+0.30%) |
Jun 16, 2014 | 6.680 | 6.680 | 6.680 | 6.680 | 1,000 | +0.42(+6.71%) |
Jun 11, 2014 | 6.260 | 6.260 | 6.260 | 0 | -0.03(-0.48%) | |
Jun 10, 2014 | 6.290 | 6.290 | 6.290 | 6.290 | 150 | +0.67(+11.92%) |
May 28, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | -0.14(-2.50%) |
May 23, 2014 | 5.764 | 5.764 | 5.764 | 40 | +0.13(+2.38%) | |
May 22, 2014 | 5.630 | 5.630 | 5.630 | 5.630 | 350 | +0.11(+1.99%) |
May 19, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | -0.08(-1.43%) |
May 12, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.19(+3.51%) |
May 09, 2014 | 5.360 | 5.410 | 5.340 | 5.410 | 874 | -0.23(-4.08%) |
May 08, 2014 | 5.660 | 5.660 | 5.640 | 5.640 | 3,105 | -0.13(-2.25%) |
May 05, 2014 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.20(+3.59%) |