Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.36 | 10.90 | 10.36 | 10.90 | 957,101 | +0.44(+4.21%) |
Feb 26, 2015 | 10.44 | 10.46 | 896,495 | -0.13(-1.23%) | ||
Feb 25, 2015 | 10.38 | 10.74 | 10.37 | 10.59 | 593,757 | +0.12(+1.15%) |
Feb 24, 2015 | 10.13 | 10.57 | 10.13 | 10.47 | 555,301 | +0.34(+3.36%) |
Feb 23, 2015 | 10.08 | 10.44 | 10.02 | 10.13 | 545,518 | -0.30(-2.88%) |
Feb 20, 2015 | 10.52 | 10.81 | 10.41 | 10.43 | 747,355 | -0.12(-1.14%) |
Feb 19, 2015 | 10.59 | 10.76 | 10.46 | 10.55 | 481,295 | -0.07(-0.66%) |
Feb 18, 2015 | 10.42 | 10.92 | 10.42 | 10.62 | 411,779 | +0.13(+1.24%) |
Feb 17, 2015 | 10.25 | 10.59 | 10.25 | 10.49 | 540,757 | +0.11(+1.06%) |
Feb 13, 2015 | 10.38 | 10.38 | 10.38 | 0 | +0.23(+2.27%) | |
Feb 12, 2015 | 9.960 | 10.35 | 9.950 | 10.15 | 785,803 | +0.23(+2.32%) |
Feb 11, 2015 | 9.850 | 9.960 | 9.580 | 9.920 | 419,341 | +0.07(+0.71%) |
Feb 10, 2015 | 9.980 | 9.980 | 9.700 | 9.850 | 559,997 | -0.17(-1.70%) |
Feb 09, 2015 | 10.01 | 10.26 | 9.900 | 10.02 | 531,931 | +0.01(+0.10%) |
Feb 06, 2015 | 10.16 | 10.19 | 9.920 | 10.01 | 389,746 | -0.25(-2.44%) |
Feb 05, 2015 | 10.04 | 10.31 | 10.00 | 10.26 | 746,596 | +0.22(+2.19%) |
Feb 04, 2015 | 10.14 | 10.21 | 9.920 | 10.04 | 546,801 | -0.24(-2.33%) |
Feb 03, 2015 | 9.740 | 10.47 | 9.720 | 10.28 | 1,486,608 | +0.69(+7.19%) |
Feb 02, 2015 | 9.150 | 9.610 | 9.075 | 9.590 | 651,953 | +0.34(+3.68%) |
Jan 30, 2015 | 8.750 | 9.280 | 8.730 | 9.250 | 691,384 | +0.50(+5.71%) |
Jan 29, 2015 | 8.950 | 9.040 | 8.510 | 8.750 | 543,644 | -0.21(-2.34%) |
Jan 28, 2015 | 8.950 | 9.130 | 8.840 | 8.960 | 675,968 | +0.01(+0.11%) |
Jan 27, 2015 | 9.090 | 9.130 | 8.820 | 8.950 | 742,324 | -0.37(-3.97%) |
Jan 26, 2015 | 9.100 | 9.320 | 8.940 | 9.320 | 472,841 | +0.20(+2.19%) |
Jan 23, 2015 | 9.550 | 9.550 | 9.000 | 9.120 | 552,864 | -0.54(-5.59%) |
Jan 22, 2015 | 9.860 | 9.540 | 9.660 | 1,094,424 | -0.16(-1.63%) | |
Jan 21, 2015 | 8.920 | 9.880 | 8.920 | 9.820 | 1,726,201 | +0.74(+8.15%) |
Jan 20, 2015 | 8.830 | 9.310 | 8.700 | 9.080 | 910,656 | +0.33(+3.77%) |
Jan 19, 2015 | 8.600 | 8.820 | 8.600 | 8.750 | 415,820 | +0.22(+2.58%) |
Jan 16, 2015 | 8.330 | 8.640 | 8.230 | 8.530 | 917,377 | +0.44(+5.44%) |
Jan 15, 2015 | 7.955 | 8.090 | 1,404,888 | +0.24(+3.06%) | ||
Jan 14, 2015 | 8.350 | 8.350 | 7.500 | 7.850 | 2,343,144 | -1.04(-11.70%) |
Jan 13, 2015 | 10.00 | 10.00 | 8.860 | 8.890 | 1,873,088 | -1.19(-11.81%) |
Jan 12, 2015 | 10.06 | 10.14 | 9.850 | 10.08 | 615,953 | -0.03(-0.30%) |
Jan 09, 2015 | 9.770 | 10.12 | 9.770 | 10.11 | 959,051 | +0.23(+2.33%) |
Jan 08, 2015 | 9.740 | 10.06 | 9.740 | 9.880 | 544,318 | +0.14(+1.44%) |
Jan 07, 2015 | 9.670 | 9.860 | 9.630 | 9.740 | 796,057 | -0.01(-0.10%) |
Jan 06, 2015 | 10.06 | 10.16 | 9.690 | 9.750 | 857,386 | -0.37(-3.66%) |
Jan 05, 2015 | 10.49 | 10.49 | 9.950 | 10.12 | 624,990 | -0.49(-4.62%) |
Jan 02, 2015 | 10.10 | 10.62 | 10.04 | 10.61 | 422,635 | +0.49(+4.84%) |
Dec 31, 2014 | 10.12 | 10.12 | 10.12 | 0 | +0.06(+0.60%) | |
Dec 30, 2014 | 9.930 | 10.12 | 9.840 | 10.06 | 442,776 | +0.06(+0.60%) |
Dec 29, 2014 | 9.900 | 10.19 | 9.830 | 10.00 | 473,177 | +0.10(+1.01%) |
Dec 24, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.18(+1.85%) | |
Dec 23, 2014 | 9.300 | 9.890 | 9.300 | 9.720 | 546,296 | +0.34(+3.62%) |
Dec 22, 2014 | 9.510 | 9.690 | 9.300 | 9.380 | 587,497 | -0.17(-1.78%) |
Dec 19, 2014 | 9.520 | 9.750 | 9.410 | 9.550 | 1,120,170 | +0.08(+0.84%) |
Dec 18, 2014 | 9.570 | 9.670 | 9.320 | 9.470 | 1,275,966 | +0.08(+0.85%) |
Dec 17, 2014 | 8.630 | 9.580 | 8.620 | 9.390 | 1,477,708 | +0.77(+8.93%) |
Dec 16, 2014 | 8.580 | 8.620 | 948,560 | -0.08(-0.92%) | ||
Dec 15, 2014 | 9.020 | 9.120 | 8.610 | 8.700 | 1,295,690 | -0.30(-3.33%) |
Dec 12, 2014 | 8.970 | 9.060 | 8.890 | 9.000 | 689,383 | +0.01(+0.11%) |
Dec 11, 2014 | 8.950 | 9.170 | 8.820 | 8.990 | 1,064,516 | +0.02(+0.22%) |
Dec 10, 2014 | 9.150 | 9.270 | 8.910 | 8.970 | 926,918 | -0.22(-2.39%) |
Dec 09, 2014 | 8.590 | 9.190 | 8.570 | 9.190 | 1,338,290 | +0.55(+6.37%) |
Dec 08, 2014 | 8.500 | 8.710 | 8.340 | 8.640 | 627,634 | -0.13(-1.48%) |
Dec 05, 2014 | 8.510 | 8.970 | 8.400 | 8.770 | 736,236 | +0.28(+3.30%) |
Dec 04, 2014 | 8.680 | 8.830 | 8.455 | 8.490 | 887,145 | +0.11(+1.31%) |
Dec 03, 2014 | 8.390 | 8.570 | 8.330 | 8.380 | 1,535,967 | +0.11(+1.33%) |
Dec 02, 2014 | 8.420 | 8.810 | 8.220 | 8.270 | 1,432,952 | -0.19(-2.25%) |