Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.830 | 9.900 | 8.970 | 9.000 | 759,120 | -0.73(-7.50%) |
Feb 26, 2015 | 9.000 | 9.850 | 8.940 | 9.730 | 970,002 | +0.83(+9.33%) |
Feb 25, 2015 | 8.290 | 8.930 | 8.260 | 8.900 | 596,465 | +0.60(+7.23%) |
Feb 24, 2015 | 8.620 | 8.650 | 8.260 | 8.300 | 403,095 | -0.27(-3.15%) |
Feb 23, 2015 | 8.380 | 9.050 | 8.280 | 8.570 | 1,070,065 | +0.35(+4.26%) |
Feb 20, 2015 | 8.250 | 8.580 | 8.020 | 8.220 | 594,384 | -0.08(-0.96%) |
Feb 19, 2015 | 8.500 | 8.840 | 8.180 | 8.300 | 916,377 | -0.29(-3.38%) |
Feb 18, 2015 | 7.530 | 8.660 | 7.250 | 8.590 | 1,643,140 | +1.09(+14.53%) |
Feb 17, 2015 | 7.180 | 7.830 | 7.020 | 7.500 | 547,072 | +0.32(+4.46%) |
Feb 13, 2015 | 7.120 | 7.180 | 7.180 | 7.180 | 519,800 | +0.06(+0.84%) |
Feb 12, 2015 | 7.300 | 7.390 | 7.020 | 7.120 | 538,520 | -0.34(-4.56%) |
Feb 11, 2015 | 7.800 | 8.150 | 7.350 | 7.460 | 1,523,242 | +0.44(+6.27%) |
Feb 10, 2015 | 7.300 | 7.470 | 6.870 | 7.020 | 705,257 | -0.29(-3.97%) |
Feb 09, 2015 | 7.510 | 7.890 | 7.190 | 7.310 | 689,268 | -0.22(-2.92%) |
Feb 06, 2015 | 7.830 | 8.300 | 7.500 | 7.530 | 884,799 | -0.42(-5.28%) |
Feb 05, 2015 | 7.720 | 8.340 | 7.660 | 7.950 | 804,331 | +0.22(+2.85%) |
Feb 04, 2015 | 8.700 | 8.700 | 7.555 | 7.730 | 1,837,447 | -1.01(-11.56%) |
Feb 03, 2015 | 9.570 | 9.580 | 8.530 | 8.740 | 982,068 | -0.86(-8.96%) |
Feb 02, 2015 | 9.870 | 10.06 | 9.170 | 9.600 | 707,002 | -0.25(-2.54%) |
Jan 30, 2015 | 9.660 | 10.02 | 9.600 | 9.850 | 821,077 | -0.29(-2.86%) |
Jan 29, 2015 | 8.980 | 10.30 | 8.640 | 10.14 | 1,652,138 | +0.98(+10.70%) |
Jan 28, 2015 | 10.86 | 11.08 | 9.100 | 9.160 | 4,234,362 | -0.73(-7.38%) |
Jan 27, 2015 | 8.150 | 10.19 | 7.800 | 9.890 | 5,369,565 | +1.66(+20.17%) |
Jan 26, 2015 | 7.770 | 8.330 | 7.490 | 8.230 | 1,131,814 | +0.50(+6.47%) |
Jan 23, 2015 | 7.440 | 8.350 | 7.440 | 7.730 | 1,872,633 | +0.30(+4.04%) |
Jan 22, 2015 | 7.930 | 8.290 | 6.800 | 7.430 | 7,755,977 | -0.94(-11.23%) |
Jan 21, 2015 | 11.88 | 11.94 | 8.259 | 8.370 | 7,172,859 | -3.39(-28.83%) |
Jan 20, 2015 | 13.56 | 13.74 | 11.51 | 11.76 | 2,784,200 | -1.75(-12.95%) |
Jan 16, 2015 | 12.30 | 13.53 | 12.10 | 13.51 | 1,876,684 | +1.18(+9.57%) |
Jan 15, 2015 | 12.32 | 12.55 | 11.71 | 12.33 | 1,449,763 | +0.13(+1.07%) |
Jan 14, 2015 | 11.62 | 12.42 | 11.10 | 12.20 | 1,203,861 | +0.47(+4.01%) |
Jan 13, 2015 | 12.01 | 12.88 | 11.28 | 11.73 | 2,648,943 | -0.36(-2.98%) |
Jan 12, 2015 | 11.21 | 13.17 | 10.71 | 12.09 | 1,940,815 | +0.79(+6.99%) |
Jan 09, 2015 | 10.38 | 11.75 | 9.690 | 11.30 | 1,637,043 | +0.89(+8.55%) |
Jan 08, 2015 | 9.310 | 10.60 | 9.220 | 10.41 | 1,860,221 | +1.29(+14.14%) |
Jan 07, 2015 | 8.370 | 9.452 | 8.220 | 9.120 | 1,338,725 | +1.13(+14.14%) |
Jan 06, 2015 | 8.600 | 8.740 | 7.760 | 7.990 | 758,031 | -0.68(-7.84%) |
Jan 05, 2015 | 8.430 | 9.100 | 8.200 | 8.670 | 869,626 | +0.25(+2.97%) |
Jan 02, 2015 | 7.870 | 8.620 | 7.870 | 8.420 | 896,464 | +0.41(+5.12%) |
Dec 31, 2014 | 8.650 | 8.010 | 8.010 | 8.010 | 1,162,000 | -0.78(-8.87%) |
Dec 30, 2014 | 8.750 | 8.820 | 8.260 | 8.790 | 1,406,011 | -0.21(-2.33%) |
Dec 29, 2014 | 8.350 | 9.750 | 8.200 | 9.000 | 3,371,769 | +1.03(+12.92%) |
Dec 26, 2014 | 7.550 | 8.010 | 7.170 | 7.970 | 510,757 | +0.40(+5.28%) |
Dec 24, 2014 | 6.990 | 7.570 | 7.570 | 7.570 | 496,800 | +0.50(+7.07%) |
Dec 23, 2014 | 7.110 | 7.160 | 6.605 | 7.070 | 1,009,243 | -0.24(-3.28%) |
Dec 22, 2014 | 5.980 | 7.880 | 5.855 | 7.310 | 3,817,775 | +1.70(+30.30%) |
Dec 19, 2014 | 4.860 | 5.790 | 4.710 | 5.610 | 652,265 | +0.75(+15.43%) |
Dec 18, 2014 | 5.000 | 5.000 | 4.710 | 4.860 | 387,226 | -0.11(-2.21%) |
Dec 17, 2014 | 4.530 | 5.140 | 4.365 | 4.970 | 884,197 | +0.49(+10.94%) |
Dec 16, 2014 | 4.300 | 4.550 | 4.120 | 4.480 | 550,775 | +0.11(+2.52%) |
Dec 15, 2014 | 3.850 | 4.450 | 3.850 | 4.370 | 1,143,010 | +0.59(+15.61%) |
Dec 12, 2014 | 3.640 | 3.800 | 3.640 | 3.780 | 178,966 | +0.14(+3.85%) |
Dec 11, 2014 | 3.630 | 3.769 | 3.550 | 3.640 | 155,257 | +0.09(+2.54%) |
Dec 10, 2014 | 3.470 | 3.670 | 3.419 | 3.550 | 71,205 | +0.04(+1.14%) |
Dec 09, 2014 | 3.380 | 3.620 | 3.350 | 3.510 | 138,756 | +0.07(+2.03%) |
Dec 08, 2014 | 3.600 | 3.770 | 3.410 | 3.440 | 434,031 | -0.02(-0.58%) |
Dec 05, 2014 | 3.480 | 3.550 | 3.400 | 3.460 | 187,190 | -0.05(-1.42%) |
Dec 04, 2014 | 3.630 | 3.630 | 3.380 | 3.510 | 301,060 | -0.15(-4.10%) |
Dec 03, 2014 | 3.380 | 3.710 | 3.310 | 3.660 | 356,736 | +0.31(+9.25%) |
Dec 02, 2014 | 3.120 | 3.380 | 3.070 | 3.350 | 341,159 | +0.22(+7.03%) |