Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.00 | 15.14 | 14.50 | 14.70 | 170,018 | -0.29(-1.93%) |
Feb 26, 2015 | 14.60 | 15.00 | 13.75 | 14.99 | 197,009 | +0.64(+4.46%) |
Feb 25, 2015 | 13.40 | 14.50 | 13.00 | 14.35 | 235,011 | +0.88(+6.53%) |
Feb 24, 2015 | 13.31 | 13.50 | 12.75 | 13.47 | 149,311 | +0.10(+0.75%) |
Feb 23, 2015 | 13.17 | 13.60 | 12.69 | 13.37 | 129,371 | +0.62(+4.86%) |
Feb 20, 2015 | 12.85 | 12.90 | 12.20 | 12.75 | 103,680 | -0.03(-0.23%) |
Feb 19, 2015 | 12.55 | 13.82 | 12.25 | 12.78 | 234,309 | +0.41(+3.31%) |
Feb 18, 2015 | 12.10 | 12.41 | 11.45 | 12.37 | 151,531 | +0.52(+4.39%) |
Feb 17, 2015 | 12.25 | 12.49 | 11.06 | 11.85 | 234,951 | -0.60(-4.82%) |
Feb 13, 2015 | 11.67 | 12.45 | 12.45 | 12.45 | 645,900 | +0.29(+2.38%) |
Feb 12, 2015 | 10.09 | 12.21 | 9.650 | 12.16 | 1,151,741 | +2.41(+24.72%) |
Feb 11, 2015 | 8.250 | 9.850 | 8.010 | 9.750 | 720,278 | +1.75(+21.88%) |
Feb 10, 2015 | 8.910 | 9.880 | 7.750 | 8.000 | 1,358,867 | +1.10(+15.94%) |
Feb 09, 2015 | 6.550 | 7.160 | 6.450 | 6.900 | 441,486 | +0.37(+5.67%) |
Feb 06, 2015 | 6.630 | 6.700 | 6.530 | 6.530 | 56,482 | -0.17(-2.54%) |
Feb 05, 2015 | 6.750 | 6.800 | 6.650 | 6.700 | 44,367 | -0.05(-0.74%) |
Feb 04, 2015 | 6.750 | 6.800 | 6.750 | 6.750 | 14,794 | +0.00(+0.00%) |
Feb 03, 2015 | 7.180 | 7.180 | 6.700 | 6.750 | 31,890 | -0.15(-2.17%) |
Feb 02, 2015 | 6.970 | 7.010 | 6.810 | 6.900 | 7,863 | +0.04(+0.58%) |
Jan 30, 2015 | 6.940 | 7.010 | 6.850 | 6.860 | 6,815 | -0.04(-0.58%) |
Jan 29, 2015 | 7.100 | 7.134 | 6.850 | 6.900 | 41,722 | -0.20(-2.82%) |
Jan 28, 2015 | 7.020 | 7.299 | 6.930 | 7.100 | 22,004 | +0.24(+3.50%) |
Jan 27, 2015 | 6.740 | 7.520 | 6.640 | 6.860 | 28,516 | +0.15(+2.24%) |
Jan 26, 2015 | 6.800 | 7.000 | 6.700 | 6.710 | 14,111 | -0.03(-0.45%) |
Jan 23, 2015 | 6.700 | 7.000 | 6.650 | 6.740 | 14,299 | +0.09(+1.35%) |
Jan 22, 2015 | 6.710 | 6.830 | 6.520 | 6.650 | 12,335 | +0.04(+0.61%) |
Jan 21, 2015 | 6.510 | 6.740 | 6.510 | 6.610 | 17,396 | -0.04(-0.60%) |
Jan 20, 2015 | 6.780 | 6.780 | 6.522 | 6.650 | 14,460 | -0.10(-1.48%) |
Jan 16, 2015 | 6.650 | 6.810 | 6.500 | 6.750 | 31,692 | +0.15(+2.27%) |
Jan 15, 2015 | 6.970 | 7.500 | 6.400 | 6.600 | 57,370 | -0.35(-5.04%) |
Jan 14, 2015 | 7.110 | 7.500 | 6.800 | 6.950 | 123,734 | -0.14(-1.97%) |
Jan 13, 2015 | 7.520 | 7.650 | 6.560 | 7.090 | 95,545 | -0.35(-4.74%) |
Jan 12, 2015 | 7.990 | 8.000 | 7.410 | 7.443 | 162,266 | -0.47(-5.90%) |
Jan 09, 2015 | 7.900 | 8.000 | 7.550 | 7.910 | 45,484 | +0.09(+1.15%) |
Jan 08, 2015 | 7.500 | 9.000 | 7.500 | 7.820 | 136,059 | +0.37(+4.97%) |
Jan 07, 2015 | 7.280 | 7.960 | 7.140 | 7.450 | 56,834 | +0.03(+0.40%) |
Jan 06, 2015 | 7.530 | 7.530 | 7.130 | 7.420 | 16,393 | -0.01(-0.13%) |
Jan 05, 2015 | 7.370 | 7.500 | 7.000 | 7.430 | 81,983 | -0.07(-0.93%) |
Jan 02, 2015 | 7.230 | 7.500 | 6.800 | 7.500 | 148,637 | +0.32(+4.46%) |
Dec 31, 2014 | 7.090 | 7.180 | 7.180 | 7.180 | 10,000 | -0.01(-0.14%) |
Dec 30, 2014 | 6.880 | 7.330 | 6.800 | 7.190 | 11,352 | -0.03(-0.42%) |
Dec 29, 2014 | 7.540 | 7.580 | 7.220 | 7.220 | 2,118 | +0.04(+0.49%) |
Dec 26, 2014 | 7.302 | 7.302 | 7.140 | 7.185 | 436 | -0.15(-1.98%) |
Dec 24, 2014 | 7.240 | 7.330 | 7.330 | 7.330 | 2,100 | -0.05(-0.68%) |
Dec 23, 2014 | 7.090 | 7.410 | 6.940 | 7.380 | 1,668 | +0.17(+2.36%) |
Dec 22, 2014 | 7.070 | 7.260 | 7.000 | 7.210 | 5,051 | +0.18(+2.56%) |
Dec 19, 2014 | 7.220 | 7.380 | 7.020 | 7.030 | 13,655 | -0.27(-3.70%) |
Dec 18, 2014 | 6.990 | 7.460 | 6.750 | 7.300 | 67,820 | +0.11(+1.53%) |
Dec 17, 2014 | 6.770 | 7.190 | 6.580 | 7.190 | 7,499 | +0.34(+4.96%) |
Dec 16, 2014 | 6.300 | 6.850 | 6.300 | 6.850 | 9,241 | +0.27(+4.10%) |
Dec 15, 2014 | 6.340 | 6.600 | 6.270 | 6.580 | 4,466 | +0.13(+2.02%) |
Dec 12, 2014 | 6.500 | 6.680 | 6.450 | 6.450 | 4,260 | -0.05(-0.77%) |
Dec 11, 2014 | 7.130 | 7.130 | 6.500 | 6.500 | 17,535 | -0.56(-7.93%) |
Dec 10, 2014 | 6.980 | 7.370 | 6.980 | 7.060 | 14,133 | +0.07(+1.00%) |
Dec 09, 2014 | 6.990 | 7.160 | 6.980 | 6.990 | 3,977 | -0.11(-1.55%) |
Dec 08, 2014 | 7.410 | 7.410 | 7.010 | 7.100 | 4,441 | -0.30(-4.05%) |
Dec 05, 2014 | 7.420 | 7.420 | 7.420 | 7.400 | 2,442 | +0.00(+0.00%) |
Dec 04, 2014 | 7.320 | 7.510 | 7.320 | 7.400 | 3,973 | +0.00(+0.00%) |
Dec 03, 2014 | 7.500 | 7.645 | 7.380 | 7.400 | 3,720 | -0.01(-0.13%) |
Dec 02, 2014 | 7.570 | 7.570 | 7.370 | 7.410 | 12,219 | -0.14(-1.85%) |