Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.963 | 8.963 | 8.500 | 8.553 | 409,092 | -0.43(-4.79%) |
Mar 30, 2015 | 9.160 | 9.203 | 8.870 | 8.983 | 274,365 | -0.10(-1.06%) |
Mar 27, 2015 | 9.297 | 9.487 | 9.057 | 9.080 | 349,167 | -0.20(-2.19%) |
Mar 26, 2015 | 9.047 | 9.393 | 9.010 | 9.283 | 366,576 | +0.15(+1.68%) |
Mar 25, 2015 | 9.870 | 9.890 | 9.097 | 9.130 | 393,360 | -0.74(-7.50%) |
Mar 24, 2015 | 10.08 | 10.15 | 9.787 | 9.870 | 303,684 | -0.12(-1.23%) |
Mar 23, 2015 | 9.983 | 10.07 | 9.850 | 9.993 | 243,225 | +0.02(+0.20%) |
Mar 20, 2015 | 9.983 | 10.00 | 9.747 | 9.973 | 308,730 | +0.06(+0.64%) |
Mar 19, 2015 | 9.907 | 10.09 | 9.880 | 9.910 | 153,615 | -0.05(-0.50%) |
Mar 18, 2015 | 9.830 | 10.13 | 9.777 | 9.960 | 265,323 | +0.12(+1.22%) |
Mar 17, 2015 | 9.903 | 9.970 | 9.740 | 9.840 | 188,244 | -0.10(-0.97%) |
Mar 16, 2015 | 9.980 | 10.08 | 9.717 | 9.937 | 210,534 | +0.02(+0.17%) |
Mar 13, 2015 | 10.09 | 10.18 | 9.770 | 9.920 | 602,895 | -0.25(-2.49%) |
Mar 12, 2015 | 10.21 | 10.28 | 9.970 | 10.17 | 337,476 | +0.03(+0.30%) |
Mar 11, 2015 | 9.903 | 10.41 | 9.887 | 10.14 | 762,885 | +0.28(+2.80%) |
Mar 10, 2015 | 10.01 | 10.10 | 9.737 | 9.867 | 526,953 | -0.25(-2.47%) |
Mar 09, 2015 | 10.19 | 10.66 | 10.04 | 10.12 | 646,230 | +0.03(+0.33%) |
Mar 06, 2015 | 10.10 | 10.29 | 9.957 | 10.08 | 439,440 | -0.08(-0.82%) |
Mar 05, 2015 | 10.10 | 10.27 | 10.07 | 10.17 | 412,380 | +0.06(+0.59%) |
Mar 04, 2015 | 10.30 | 10.39 | 9.980 | 10.11 | 467,835 | -0.28(-2.70%) |
Mar 03, 2015 | 10.42 | 10.50 | 10.04 | 10.39 | 443,238 | -0.11(-1.08%) |
Mar 02, 2015 | 10.26 | 10.50 | 10.10 | 10.50 | 252,519 | +0.20(+1.97%) |
Feb 27, 2015 | 10.32 | 10.50 | 10.25 | 10.30 | 395,559 | -0.03(-0.29%) |
Feb 26, 2015 | 10.42 | 10.50 | 10.19 | 10.33 | 311,991 | -0.05(-0.51%) |
Feb 25, 2015 | 10.20 | 10.55 | 10.12 | 10.38 | 540,696 | +0.21(+2.10%) |
Feb 24, 2015 | 10.11 | 10.23 | 9.912 | 10.17 | 390,027 | +0.21(+2.08%) |
Feb 23, 2015 | 9.960 | 10.02 | 9.616 | 9.960 | 873,207 | +0.00(+0.00%) |
Feb 20, 2015 | 10.24 | 10.38 | 9.933 | 9.960 | 1,766,715 | -0.34(-3.33%) |
Feb 19, 2015 | 10.21 | 10.51 | 10.05 | 10.30 | 687,939 | +0.17(+1.68%) |
Feb 18, 2015 | 11.92 | 11.92 | 9.590 | 10.13 | 3,382,572 | -2.35(-18.83%) |
Feb 17, 2015 | 12.46 | 12.65 | 12.23 | 12.48 | 494,304 | +0.04(+0.29%) |
Feb 13, 2015 | 12.32 | 12.45 | 12.45 | 12.45 | 468,600 | +0.20(+1.63%) |
Feb 12, 2015 | 11.93 | 12.39 | 11.64 | 12.25 | 199,536 | +0.49(+4.17%) |
Feb 11, 2015 | 12.03 | 12.17 | 11.55 | 11.76 | 228,363 | -0.26(-2.16%) |
Feb 10, 2015 | 11.76 | 12.39 | 11.66 | 12.02 | 536,685 | +0.40(+3.47%) |
Feb 09, 2015 | 11.61 | 11.69 | 11.44 | 11.61 | 142,434 | -0.02(-0.17%) |
Feb 06, 2015 | 11.84 | 12.08 | 11.61 | 11.63 | 270,180 | -0.22(-1.83%) |
Feb 05, 2015 | 11.50 | 11.90 | 11.50 | 11.85 | 260,550 | +0.44(+3.83%) |
Feb 04, 2015 | 11.25 | 11.57 | 11.13 | 11.41 | 264,486 | +0.16(+1.45%) |
Feb 03, 2015 | 11.02 | 11.27 | 10.83 | 11.25 | 151,452 | +0.30(+2.77%) |
Feb 02, 2015 | 11.01 | 11.01 | 10.66 | 10.95 | 157,995 | -0.04(-0.39%) |
Jan 30, 2015 | 11.37 | 11.50 | 10.86 | 10.99 | 224,970 | -0.44(-3.88%) |
Jan 29, 2015 | 10.89 | 11.50 | 10.74 | 11.43 | 135,855 | +0.52(+4.73%) |
Jan 28, 2015 | 11.43 | 11.43 | 10.86 | 10.92 | 139,149 | -0.41(-3.59%) |
Jan 27, 2015 | 11.34 | 11.50 | 11.18 | 11.32 | 171,837 | -0.22(-1.91%) |
Jan 26, 2015 | 11.39 | 11.66 | 11.21 | 11.54 | 192,588 | +0.10(+0.84%) |
Jan 23, 2015 | 11.26 | 11.64 | 11.20 | 11.45 | 227,055 | +0.16(+1.42%) |
Jan 22, 2015 | 10.84 | 11.30 | 10.62 | 11.29 | 370,512 | +0.54(+4.99%) |
Jan 21, 2015 | 11.39 | 11.42 | 10.73 | 10.75 | 352,929 | -0.67(-5.87%) |
Jan 20, 2015 | 11.19 | 11.59 | 10.87 | 11.42 | 260,097 | +0.23(+2.03%) |
Jan 16, 2015 | 10.52 | 11.21 | 10.29 | 11.19 | 484,932 | +0.67(+6.33%) |
Jan 15, 2015 | 11.43 | 11.52 | 10.47 | 10.53 | 472,041 | -0.86(-7.55%) |
Jan 14, 2015 | 11.54 | 11.78 | 11.24 | 11.39 | 695,487 | -0.32(-2.73%) |
Jan 13, 2015 | 11.92 | 12.22 | 11.55 | 11.71 | 656,199 | -0.08(-0.68%) |
Jan 12, 2015 | 11.48 | 11.83 | 11.20 | 11.79 | 582,183 | +0.25(+2.17%) |
Jan 09, 2015 | 11.26 | 11.62 | 11.21 | 11.54 | 619,062 | +0.22(+1.94%) |
Jan 08, 2015 | 10.59 | 11.45 | 10.59 | 11.32 | 910,008 | +0.61(+5.73%) |
Jan 07, 2015 | 10.27 | 10.75 | 9.943 | 10.70 | 644,373 | +0.72(+7.18%) |
Jan 06, 2015 | 10.29 | 10.33 | 9.670 | 9.987 | 1,229,235 | -0.59(-5.61%) |
Jan 05, 2015 | 10.95 | 11.04 | 10.43 | 10.58 | 735,324 | -0.45(-4.11%) |