Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.020 | 9.300 | 8.750 | 9.030 | 2,438,725 | +0.46(+5.37%) |
Mar 30, 2015 | 8.370 | 8.840 | 8.270 | 8.570 | 1,723,375 | +0.27(+3.25%) |
Mar 27, 2015 | 8.140 | 8.399 | 7.930 | 8.300 | 891,818 | +0.19(+2.34%) |
Mar 26, 2015 | 8.020 | 8.190 | 7.850 | 8.110 | 1,328,342 | +0.01(+0.12%) |
Mar 25, 2015 | 8.770 | 8.860 | 8.080 | 8.100 | 1,627,816 | -0.68(-7.74%) |
Mar 24, 2015 | 9.050 | 9.100 | 8.571 | 8.780 | 1,147,745 | -0.24(-2.66%) |
Mar 23, 2015 | 9.510 | 9.600 | 8.990 | 9.020 | 1,243,855 | -0.47(-4.95%) |
Mar 20, 2015 | 10.28 | 10.31 | 9.440 | 9.490 | 1,609,831 | -0.73(-7.19%) |
Mar 19, 2015 | 10.00 | 10.24 | 10.00 | 10.22 | 416,946 | +0.20(+1.94%) |
Mar 18, 2015 | 10.05 | 10.24 | 9.850 | 10.03 | 636,114 | -0.04(-0.40%) |
Mar 17, 2015 | 10.04 | 10.19 | 9.875 | 10.07 | 502,414 | +0.00(+0.00%) |
Mar 16, 2015 | 10.07 | 10.10 | 9.777 | 10.07 | 741,443 | +0.04(+0.40%) |
Mar 13, 2015 | 9.570 | 10.07 | 9.503 | 10.03 | 1,976,550 | +0.46(+4.75%) |
Mar 12, 2015 | 9.750 | 9.800 | 9.490 | 9.575 | 894,884 | -0.09(-0.88%) |
Mar 11, 2015 | 9.610 | 9.840 | 9.340 | 9.660 | 1,209,036 | +0.06(+0.63%) |
Mar 10, 2015 | 9.430 | 9.740 | 9.250 | 9.600 | 714,473 | +0.00(+0.00%) |
Mar 09, 2015 | 10.10 | 10.12 | 9.580 | 9.600 | 840,890 | -0.45(-4.43%) |
Mar 06, 2015 | 10.17 | 10.26 | 9.970 | 10.04 | 692,503 | -0.19(-1.81%) |
Mar 05, 2015 | 10.49 | 10.74 | 10.20 | 10.23 | 681,876 | -0.26(-2.48%) |
Mar 04, 2015 | 10.01 | 10.51 | 9.920 | 10.49 | 804,774 | +0.43(+4.27%) |
Mar 03, 2015 | 10.22 | 10.26 | 10.03 | 10.06 | 572,121 | -0.22(-2.14%) |
Mar 02, 2015 | 10.15 | 10.31 | 10.04 | 10.28 | 397,900 | +0.08(+0.78%) |
Feb 27, 2015 | 10.52 | 10.62 | 10.06 | 10.20 | 663,581 | -0.38(-3.59%) |
Feb 26, 2015 | 10.57 | 10.66 | 10.27 | 10.58 | 771,696 | +0.01(+0.09%) |
Feb 25, 2015 | 10.34 | 10.75 | 10.17 | 10.57 | 682,060 | +0.24(+2.32%) |
Feb 24, 2015 | 10.49 | 10.70 | 10.15 | 10.33 | 909,329 | -0.18(-1.71%) |
Feb 23, 2015 | 10.15 | 10.93 | 10.15 | 10.51 | 1,272,194 | +0.36(+3.55%) |
Feb 20, 2015 | 10.10 | 10.45 | 10.10 | 10.15 | 1,019,023 | +0.03(+0.30%) |
Feb 19, 2015 | 10.06 | 10.37 | 9.960 | 10.12 | 1,048,587 | +0.01(+0.10%) |
Feb 18, 2015 | 10.11 | 10.39 | 9.910 | 10.11 | 2,268,048 | -0.02(-0.20%) |
Feb 17, 2015 | 10.15 | 10.25 | 10.03 | 10.13 | 1,077,770 | +0.07(+0.70%) |
Feb 13, 2015 | 10.14 | 10.06 | 10.06 | 10.06 | 432,100 | -0.09(-0.89%) |
Feb 12, 2015 | 10.10 | 10.27 | 9.960 | 10.15 | 438,699 | +0.12(+1.20%) |
Feb 11, 2015 | 10.11 | 10.32 | 9.860 | 10.03 | 511,751 | -0.09(-0.89%) |
Feb 10, 2015 | 10.16 | 10.32 | 10.05 | 10.12 | 376,361 | +0.07(+0.70%) |
Feb 09, 2015 | 10.15 | 10.41 | 9.990 | 10.05 | 572,048 | -0.14(-1.37%) |
Feb 06, 2015 | 10.57 | 10.81 | 10.12 | 10.19 | 428,541 | -0.42(-3.96%) |
Feb 05, 2015 | 10.28 | 10.68 | 10.21 | 10.61 | 610,719 | +0.41(+4.02%) |
Feb 04, 2015 | 10.46 | 10.56 | 9.970 | 10.20 | 765,964 | -0.38(-3.59%) |
Feb 03, 2015 | 10.05 | 10.63 | 9.740 | 10.58 | 1,197,669 | +0.49(+4.86%) |
Feb 02, 2015 | 10.25 | 10.37 | 9.849 | 10.09 | 1,000,528 | -0.09(-0.88%) |
Jan 30, 2015 | 10.64 | 10.75 | 10.16 | 10.18 | 877,670 | -0.50(-4.68%) |
Jan 29, 2015 | 10.61 | 10.85 | 10.40 | 10.68 | 613,075 | +0.07(+0.66%) |
Jan 28, 2015 | 11.12 | 11.32 | 10.50 | 10.61 | 551,173 | -0.45(-4.07%) |
Jan 27, 2015 | 11.04 | 11.29 | 10.96 | 11.06 | 527,282 | -0.27(-2.38%) |
Jan 26, 2015 | 11.21 | 11.43 | 11.03 | 11.33 | 926,368 | +0.34(+3.09%) |
Jan 23, 2015 | 10.70 | 11.03 | 10.58 | 10.99 | 559,377 | +0.29(+2.71%) |
Jan 22, 2015 | 10.78 | 10.78 | 10.15 | 10.70 | 824,118 | -0.01(-0.09%) |
Jan 21, 2015 | 11.07 | 11.19 | 10.63 | 10.71 | 714,705 | -0.46(-4.12%) |
Jan 20, 2015 | 11.27 | 11.38 | 10.80 | 11.17 | 736,000 | -0.08(-0.71%) |
Jan 16, 2015 | 10.86 | 11.34 | 10.76 | 11.25 | 851,243 | +0.33(+3.02%) |
Jan 15, 2015 | 11.45 | 11.62 | 10.69 | 10.92 | 942,961 | -0.49(-4.29%) |
Jan 14, 2015 | 11.71 | 11.75 | 11.23 | 11.41 | 1,291,300 | +0.01(+0.09%) |
Jan 13, 2015 | 12.03 | 12.05 | 11.15 | 11.40 | 872,913 | -0.50(-4.20%) |
Jan 12, 2015 | 12.58 | 12.68 | 11.88 | 11.90 | 815,523 | -0.34(-2.78%) |
Jan 09, 2015 | 12.28 | 12.49 | 11.85 | 12.24 | 776,821 | -0.06(-0.49%) |
Jan 08, 2015 | 12.22 | 12.42 | 12.11 | 12.30 | 573,373 | +0.23(+1.91%) |
Jan 07, 2015 | 12.10 | 12.26 | 11.84 | 12.07 | 839,437 | +0.08(+0.67%) |
Jan 06, 2015 | 12.37 | 12.51 | 11.72 | 11.99 | 908,679 | -0.39(-3.15%) |
Jan 05, 2015 | 12.06 | 12.71 | 11.89 | 12.38 | 835,224 | +0.24(+1.98%) |