Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.34 | 16.34 | 15.75 | 15.94 | 78,866 | -0.68(-4.09%) |
Mar 30, 2015 | 16.75 | 16.85 | 16.10 | 16.62 | 78,782 | +0.10(+0.61%) |
Mar 27, 2015 | 16.22 | 16.78 | 15.55 | 16.52 | 97,492 | +0.02(+0.12%) |
Mar 26, 2015 | 16.87 | 16.87 | 15.72 | 16.50 | 110,301 | -0.37(-2.19%) |
Mar 25, 2015 | 17.25 | 18.72 | 16.35 | 16.87 | 315,961 | -0.48(-2.77%) |
Mar 24, 2015 | 14.33 | 17.86 | 14.14 | 17.35 | 664,570 | +2.88(+19.90%) |
Mar 23, 2015 | 14.70 | 14.70 | 14.19 | 14.47 | 33,867 | -0.26(-1.77%) |
Mar 20, 2015 | 14.47 | 14.89 | 13.90 | 14.73 | 211,136 | +0.06(+0.41%) |
Mar 19, 2015 | 14.02 | 14.77 | 13.92 | 14.67 | 156,316 | +0.65(+4.64%) |
Mar 18, 2015 | 14.15 | 14.57 | 13.68 | 14.02 | 140,421 | -0.13(-0.92%) |
Mar 17, 2015 | 14.15 | 15.98 | 13.61 | 14.15 | 238,603 | +0.40(+2.91%) |
Mar 16, 2015 | 14.45 | 14.64 | 13.75 | 13.75 | 167,013 | -0.44(-3.10%) |
Mar 13, 2015 | 14.16 | 14.30 | 13.85 | 14.19 | 100,607 | -0.01(-0.07%) |
Mar 12, 2015 | 14.10 | 14.44 | 13.67 | 14.20 | 43,584 | -0.01(-0.07%) |
Mar 11, 2015 | 13.71 | 14.47 | 13.46 | 14.21 | 92,324 | +0.04(+0.28%) |
Mar 10, 2015 | 14.38 | 14.44 | 13.00 | 14.17 | 144,345 | -0.15(-1.05%) |
Mar 09, 2015 | 14.51 | 15.19 | 14.17 | 14.32 | 146,218 | -0.06(-0.42%) |
Mar 06, 2015 | 14.27 | 14.44 | 13.64 | 14.38 | 175,584 | +0.35(+2.49%) |
Mar 05, 2015 | 13.69 | 14.69 | 13.63 | 14.03 | 137,340 | +0.43(+3.16%) |
Mar 04, 2015 | 14.28 | 14.81 | 13.50 | 13.60 | 177,167 | -0.67(-4.70%) |
Mar 03, 2015 | 14.37 | 14.72 | 13.99 | 14.27 | 94,205 | -0.11(-0.76%) |
Mar 02, 2015 | 14.47 | 14.70 | 13.87 | 14.38 | 178,577 | -0.32(-2.18%) |
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%) |