Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.40 | 11.50 | 11.15 | 11.48 | 112,343 | +0.12(+1.06%) |
Feb 26, 2015 | 12.00 | 12.24 | 10.50 | 11.36 | 285,282 | -0.56(-4.70%) |
Feb 25, 2015 | 11.32 | 11.95 | 11.01 | 11.92 | 248,078 | +0.81(+7.29%) |
Feb 24, 2015 | 10.68 | 11.43 | 10.59 | 11.11 | 222,290 | +0.35(+3.25%) |
Feb 23, 2015 | 10.34 | 10.90 | 10.07 | 10.76 | 250,287 | +0.81(+8.14%) |
Feb 20, 2015 | 10.00 | 10.34 | 9.750 | 9.950 | 238,571 | -0.05(-0.50%) |
Feb 19, 2015 | 9.190 | 10.00 | 9.110 | 10.00 | 223,596 | +0.91(+10.01%) |
Feb 18, 2015 | 9.150 | 9.290 | 8.930 | 9.090 | 118,472 | +0.16(+1.79%) |
Feb 17, 2015 | 8.200 | 9.180 | 8.160 | 8.930 | 194,599 | +0.73(+8.90%) |
Feb 13, 2015 | 8.050 | 8.200 | 8.200 | 8.200 | 49,300 | +0.18(+2.24%) |
Feb 12, 2015 | 8.090 | 8.090 | 7.900 | 8.020 | 35,594 | -0.04(-0.50%) |
Feb 11, 2015 | 7.950 | 8.060 | 7.940 | 8.060 | 25,915 | +0.10(+1.26%) |
Feb 10, 2015 | 8.100 | 8.100 | 7.950 | 7.960 | 40,115 | -0.05(-0.62%) |
Feb 09, 2015 | 8.050 | 8.060 | 7.930 | 8.010 | 38,649 | -0.01(-0.12%) |
Feb 06, 2015 | 7.900 | 8.100 | 7.900 | 8.020 | 43,450 | -0.01(-0.12%) |
Feb 05, 2015 | 7.920 | 8.040 | 7.800 | 8.030 | 78,717 | +0.06(+0.75%) |
Feb 04, 2015 | 7.920 | 8.060 | 7.920 | 7.970 | 53,544 | -0.01(-0.13%) |
Feb 03, 2015 | 8.170 | 8.170 | 7.930 | 7.980 | 56,650 | -0.13(-1.60%) |
Feb 02, 2015 | 8.250 | 8.250 | 7.860 | 8.110 | 94,939 | +0.09(+1.12%) |
Jan 30, 2015 | 7.800 | 8.180 | 7.800 | 8.020 | 60,646 | +0.13(+1.65%) |
Jan 29, 2015 | 7.900 | 8.000 | 7.820 | 7.890 | 53,963 | -0.11(-1.38%) |
Jan 28, 2015 | 8.170 | 8.176 | 7.900 | 8.000 | 83,889 | -0.11(-1.36%) |
Jan 27, 2015 | 8.150 | 8.150 | 7.900 | 8.110 | 89,642 | -0.03(-0.37%) |
Jan 26, 2015 | 8.120 | 8.220 | 8.000 | 8.140 | 66,942 | +0.06(+0.74%) |
Jan 23, 2015 | 8.250 | 8.350 | 8.000 | 8.080 | 120,277 | -0.09(-1.10%) |
Jan 22, 2015 | 8.080 | 8.250 | 8.000 | 8.170 | 41,357 | +0.21(+2.64%) |
Jan 21, 2015 | 7.920 | 8.350 | 7.750 | 7.960 | 121,968 | +0.05(+0.63%) |
Jan 20, 2015 | 8.330 | 9.240 | 7.750 | 7.910 | 241,109 | -0.42(-5.04%) |
Jan 16, 2015 | 8.290 | 8.380 | 8.050 | 8.330 | 82,801 | +0.05(+0.60%) |
Jan 15, 2015 | 8.400 | 8.400 | 8.200 | 8.280 | 62,594 | +0.01(+0.12%) |
Jan 14, 2015 | 8.200 | 8.400 | 8.099 | 8.270 | 115,538 | +0.07(+0.85%) |
Jan 13, 2015 | 8.280 | 8.430 | 8.200 | 8.200 | 109,394 | -0.08(-0.97%) |
Jan 12, 2015 | 8.450 | 8.670 | 8.120 | 8.280 | 137,955 | +0.16(+1.97%) |
Jan 09, 2015 | 8.000 | 8.350 | 7.770 | 8.120 | 1,187,649 | -1.34(-14.16%) |
Jan 08, 2015 | 9.610 | 10.39 | 9.260 | 9.460 | 235,136 | -0.21(-2.17%) |
Jan 07, 2015 | 10.29 | 10.29 | 9.530 | 9.670 | 182,961 | -0.41(-4.07%) |
Jan 06, 2015 | 11.56 | 11.75 | 10.01 | 10.08 | 280,389 | -1.18(-10.48%) |
Jan 05, 2015 | 11.62 | 12.00 | 10.99 | 11.26 | 245,103 | +0.26(+2.36%) |
Jan 02, 2015 | 10.18 | 11.00 | 10.15 | 11.00 | 244,887 | +1.05(+10.55%) |
Dec 31, 2014 | 9.920 | 9.950 | 9.950 | 9.950 | 249,000 | +0.15(+1.53%) |
Dec 30, 2014 | 10.60 | 11.08 | 9.510 | 9.800 | 282,956 | -0.60(-5.77%) |
Dec 29, 2014 | 10.76 | 12.87 | 9.320 | 10.40 | 840,517 | -0.49(-4.50%) |
Dec 26, 2014 | 10.00 | 11.00 | 9.650 | 10.89 | 241,760 | +1.54(+16.47%) |
Dec 24, 2014 | 8.580 | 9.350 | 9.350 | 9.350 | 138,900 | +0.99(+11.84%) |