Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.11 | 12.47 | 11.66 | 11.86 | 222,885 | -0.24(-1.98%) |
Mar 30, 2015 | 11.73 | 12.37 | 11.40 | 12.10 | 138,317 | +0.48(+4.13%) |
Mar 27, 2015 | 11.51 | 12.15 | 11.19 | 11.62 | 260,170 | +0.04(+0.35%) |
Mar 26, 2015 | 11.80 | 11.80 | 11.01 | 11.58 | 179,791 | -0.24(-2.03%) |
Mar 25, 2015 | 12.50 | 12.50 | 11.56 | 11.82 | 234,542 | -0.15(-1.25%) |
Mar 24, 2015 | 11.56 | 12.40 | 11.35 | 11.97 | 292,125 | +0.63(+5.56%) |
Mar 23, 2015 | 10.74 | 11.45 | 10.50 | 11.34 | 226,485 | +0.79(+7.49%) |
Mar 20, 2015 | 10.30 | 10.71 | 10.04 | 10.55 | 129,623 | +0.30(+2.93%) |
Mar 19, 2015 | 9.910 | 10.26 | 9.700 | 10.25 | 272,891 | +0.49(+5.02%) |
Mar 18, 2015 | 10.33 | 10.75 | 9.700 | 9.760 | 289,882 | +0.00(+0.00%) |
Mar 17, 2015 | 9.600 | 10.00 | 9.310 | 9.760 | 211,344 | +0.24(+2.52%) |
Mar 16, 2015 | 9.460 | 9.570 | 9.110 | 9.520 | 146,887 | +0.10(+1.06%) |
Mar 13, 2015 | 9.200 | 9.500 | 9.030 | 9.420 | 126,602 | +0.31(+3.40%) |
Mar 12, 2015 | 8.600 | 9.350 | 8.500 | 9.110 | 671,777 | +0.63(+7.43%) |
Mar 11, 2015 | 8.470 | 8.710 | 8.470 | 8.480 | 18,520 | +0.00(+0.00%) |
Mar 10, 2015 | 8.740 | 8.740 | 8.450 | 8.480 | 27,199 | -0.42(-4.72%) |
Mar 09, 2015 | 8.450 | 9.000 | 8.450 | 8.900 | 35,374 | +0.44(+5.20%) |
Mar 06, 2015 | 8.490 | 8.620 | 8.420 | 8.460 | 20,215 | -0.14(-1.63%) |
Mar 05, 2015 | 8.730 | 8.730 | 8.500 | 8.600 | 18,676 | +0.27(+3.24%) |
Mar 04, 2015 | 8.350 | 8.390 | 8.180 | 8.330 | 27,521 | -0.02(-0.24%) |
Mar 03, 2015 | 8.910 | 8.910 | 8.220 | 8.350 | 29,737 | -0.47(-5.33%) |
Mar 02, 2015 | 8.500 | 8.910 | 8.230 | 8.820 | 40,208 | +0.19(+2.20%) |
Feb 27, 2015 | 8.990 | 9.030 | 8.560 | 8.630 | 37,603 | -0.45(-4.96%) |
Feb 26, 2015 | 9.000 | 9.170 | 8.890 | 9.080 | 22,433 | +0.10(+1.11%) |
Feb 25, 2015 | 9.128 | 9.230 | 8.790 | 8.980 | 34,410 | -0.21(-2.29%) |
Feb 24, 2015 | 9.700 | 9.700 | 8.970 | 9.190 | 32,656 | -0.45(-4.67%) |
Feb 23, 2015 | 9.000 | 9.750 | 8.910 | 9.640 | 126,883 | +0.64(+7.11%) |
Feb 20, 2015 | 8.950 | 9.080 | 8.820 | 9.000 | 25,591 | +0.07(+0.78%) |
Feb 19, 2015 | 8.980 | 9.120 | 8.700 | 8.930 | 52,616 | -0.06(-0.67%) |
Feb 18, 2015 | 8.849 | 9.127 | 8.830 | 8.990 | 22,281 | +0.08(+0.90%) |
Feb 17, 2015 | 8.910 | 8.935 | 8.787 | 8.910 | 17,200 | -0.02(-0.22%) |
Feb 13, 2015 | 8.940 | 8.930 | 8.930 | 8.930 | 40,400 | -0.07(-0.78%) |
Feb 12, 2015 | 9.000 | 9.255 | 8.890 | 9.000 | 41,808 | -0.01(-0.11%) |
Feb 11, 2015 | 9.000 | 9.050 | 8.870 | 9.010 | 30,289 | +0.00(+0.00%) |
Feb 10, 2015 | 9.000 | 9.100 | 8.930 | 9.010 | 10,187 | +0.00(+0.00%) |
Feb 09, 2015 | 9.150 | 9.150 | 8.910 | 9.010 | 16,387 | -0.18(-1.96%) |
Feb 06, 2015 | 9.200 | 9.282 | 8.850 | 9.190 | 29,813 | -0.03(-0.33%) |
Feb 05, 2015 | 8.830 | 9.350 | 8.750 | 9.220 | 51,874 | +0.40(+4.54%) |
Feb 04, 2015 | 8.850 | 8.980 | 8.610 | 8.820 | 20,753 | -0.05(-0.56%) |
Feb 03, 2015 | 9.470 | 9.490 | 8.570 | 8.870 | 35,894 | -0.49(-5.24%) |
Feb 02, 2015 | 8.500 | 9.490 | 8.323 | 9.360 | 74,002 | +0.78(+9.09%) |
Jan 30, 2015 | 8.890 | 9.000 | 8.840 | 8.580 | 59,975 | -0.01(-0.12%) |
Jan 29, 2015 | 7.310 | 8.870 | 7.200 | 8.590 | 68,932 | +1.46(+20.48%) |
Jan 28, 2015 | 7.050 | 7.500 | 7.050 | 7.130 | 43,831 | +0.10(+1.42%) |
Jan 27, 2015 | 6.930 | 7.150 | 6.900 | 7.030 | 27,167 | +0.07(+1.01%) |
Jan 26, 2015 | 6.600 | 7.110 | 6.600 | 6.960 | 21,632 | +0.41(+6.26%) |
Jan 23, 2015 | 6.520 | 6.660 | 6.400 | 6.550 | 27,812 | -0.06(-0.91%) |
Jan 22, 2015 | 6.500 | 6.610 | 6.150 | 6.610 | 19,547 | -0.01(-0.15%) |
Jan 21, 2015 | 6.800 | 6.840 | 6.510 | 6.620 | 15,353 | -0.28(-4.06%) |
Jan 20, 2015 | 7.260 | 7.350 | 6.760 | 6.900 | 35,550 | -0.35(-4.83%) |
Jan 16, 2015 | 7.180 | 7.250 | 6.970 | 7.250 | 33,975 | +0.07(+0.97%) |
Jan 15, 2015 | 7.680 | 7.790 | 7.170 | 7.180 | 24,825 | -0.38(-5.03%) |
Jan 14, 2015 | 7.600 | 7.630 | 7.290 | 7.560 | 15,476 | -0.09(-1.18%) |
Jan 13, 2015 | 7.560 | 7.700 | 7.550 | 7.650 | 28,874 | +0.15(+2.00%) |
Jan 12, 2015 | 7.350 | 7.550 | 7.350 | 7.500 | 60,351 | +0.07(+0.94%) |
Jan 09, 2015 | 7.300 | 7.450 | 7.111 | 7.430 | 27,578 | +0.22(+3.05%) |
Jan 08, 2015 | 7.540 | 7.540 | 7.120 | 7.210 | 53,115 | -0.28(-3.74%) |
Jan 07, 2015 | 7.550 | 7.700 | 7.420 | 7.490 | 199,423 | +0.07(+0.94%) |
Jan 06, 2015 | 8.000 | 8.000 | 7.350 | 7.420 | 37,219 | -0.53(-6.67%) |
Jan 05, 2015 | 7.640 | 8.402 | 7.640 | 7.950 | 50,206 | +0.35(+4.61%) |