Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.72 | 12.38 | 11.53 | 12.09 | 815,527 | +0.33(+2.81%) |
Mar 30, 2015 | 11.90 | 12.24 | 11.64 | 11.76 | 488,234 | -0.02(-0.17%) |
Mar 27, 2015 | 11.37 | 11.85 | 11.37 | 11.78 | 972,473 | +0.46(+4.06%) |
Mar 26, 2015 | 10.42 | 11.44 | 10.28 | 11.32 | 798,418 | +0.65(+6.09%) |
Mar 25, 2015 | 11.68 | 11.89 | 10.60 | 10.67 | 794,722 | -0.91(-7.86%) |
Mar 24, 2015 | 11.50 | 12.11 | 11.22 | 11.58 | 1,642,527 | +0.12(+1.05%) |
Mar 23, 2015 | 11.32 | 11.53 | 11.20 | 11.46 | 459,954 | +0.11(+0.97%) |
Mar 20, 2015 | 11.51 | 11.70 | 11.27 | 11.35 | 609,167 | -0.11(-0.96%) |
Mar 19, 2015 | 11.19 | 11.69 | 11.14 | 11.46 | 741,091 | +0.26(+2.32%) |
Mar 18, 2015 | 11.08 | 11.37 | 11.02 | 11.20 | 408,625 | +0.12(+1.08%) |
Mar 17, 2015 | 11.16 | 11.40 | 11.02 | 11.08 | 561,571 | -0.09(-0.81%) |
Mar 16, 2015 | 11.79 | 11.94 | 11.06 | 11.17 | 846,468 | -0.60(-5.10%) |
Mar 13, 2015 | 11.41 | 11.83 | 11.23 | 11.77 | 1,714,084 | +0.36(+3.16%) |
Mar 12, 2015 | 11.22 | 11.45 | 10.99 | 11.41 | 1,561,273 | +0.41(+3.73%) |
Mar 11, 2015 | 10.48 | 11.40 | 10.40 | 11.00 | 4,621,678 | +1.07(+10.78%) |
Mar 10, 2015 | 9.830 | 9.980 | 9.660 | 9.930 | 850,645 | +0.03(+0.30%) |
Mar 09, 2015 | 9.760 | 9.900 | 9.520 | 9.900 | 576,348 | +0.11(+1.12%) |
Mar 06, 2015 | 9.820 | 10.00 | 9.530 | 9.790 | 414,551 | -0.10(-1.01%) |
Mar 05, 2015 | 9.560 | 9.990 | 9.470 | 9.890 | 602,523 | +0.43(+4.55%) |
Mar 04, 2015 | 9.070 | 9.770 | 9.130 | 9.460 | 650,053 | +0.33(+3.61%) |
Mar 03, 2015 | 9.210 | 9.350 | 9.000 | 9.130 | 430,015 | -0.13(-1.40%) |
Mar 02, 2015 | 9.000 | 9.380 | 8.900 | 9.260 | 362,799 | +0.27(+3.00%) |
Feb 27, 2015 | 9.210 | 9.210 | 8.800 | 8.990 | 264,238 | -0.19(-2.07%) |
Feb 26, 2015 | 9.300 | 9.360 | 9.150 | 9.180 | 262,327 | -0.16(-1.71%) |
Feb 25, 2015 | 8.840 | 9.346 | 8.630 | 9.340 | 373,084 | +0.54(+6.14%) |
Feb 24, 2015 | 8.710 | 8.930 | 8.680 | 8.800 | 300,989 | +0.05(+0.57%) |
Feb 23, 2015 | 8.670 | 8.840 | 8.585 | 8.750 | 194,126 | +0.08(+0.92%) |
Feb 20, 2015 | 8.610 | 8.740 | 8.500 | 8.670 | 170,890 | +0.08(+0.93%) |
Feb 19, 2015 | 8.830 | 8.890 | 8.580 | 8.590 | 208,518 | -0.23(-2.61%) |
Feb 18, 2015 | 8.740 | 8.920 | 8.610 | 8.820 | 98,681 | +0.08(+0.92%) |
Feb 17, 2015 | 8.830 | 9.040 | 8.640 | 8.740 | 156,358 | -0.06(-0.68%) |
Feb 13, 2015 | 8.590 | 8.800 | 8.800 | 8.800 | 315,700 | +0.22(+2.56%) |
Feb 12, 2015 | 8.550 | 8.610 | 8.320 | 8.580 | 229,109 | +0.07(+0.82%) |
Feb 11, 2015 | 8.630 | 8.760 | 8.430 | 8.510 | 155,798 | -0.13(-1.50%) |
Feb 10, 2015 | 8.450 | 8.800 | 8.430 | 8.640 | 208,517 | +0.27(+3.23%) |
Feb 09, 2015 | 8.500 | 8.750 | 8.360 | 8.370 | 136,402 | -0.13(-1.53%) |
Feb 06, 2015 | 8.780 | 8.790 | 8.500 | 8.500 | 103,962 | -0.26(-2.97%) |
Feb 05, 2015 | 8.520 | 8.830 | 8.520 | 8.760 | 259,909 | +0.29(+3.42%) |
Feb 04, 2015 | 8.510 | 8.580 | 8.200 | 8.470 | 228,042 | -0.10(-1.17%) |
Feb 03, 2015 | 8.440 | 8.620 | 8.280 | 8.570 | 163,223 | +0.13(+1.54%) |
Feb 02, 2015 | 8.510 | 8.565 | 8.305 | 8.440 | 224,177 | -0.06(-0.71%) |
Jan 30, 2015 | 8.790 | 8.950 | 8.450 | 8.500 | 277,031 | -0.32(-3.63%) |
Jan 29, 2015 | 8.660 | 8.865 | 8.600 | 8.820 | 162,259 | +0.15(+1.73%) |
Jan 28, 2015 | 8.660 | 8.860 | 8.553 | 8.670 | 303,546 | +0.04(+0.46%) |
Jan 27, 2015 | 8.370 | 8.750 | 8.370 | 8.630 | 204,044 | +0.15(+1.77%) |
Jan 26, 2015 | 8.610 | 8.770 | 8.363 | 8.480 | 287,551 | -0.09(-1.05%) |
Jan 23, 2015 | 8.530 | 8.678 | 8.460 | 8.570 | 157,876 | +0.03(+0.35%) |
Jan 22, 2015 | 8.520 | 8.740 | 8.250 | 8.540 | 407,972 | +0.02(+0.23%) |
Jan 21, 2015 | 8.940 | 9.140 | 8.480 | 8.520 | 254,457 | -0.48(-5.33%) |
Jan 20, 2015 | 9.150 | 9.198 | 8.860 | 9.000 | 238,965 | -0.04(-0.44%) |
Jan 16, 2015 | 8.700 | 9.100 | 8.700 | 9.040 | 322,375 | +0.36(+4.15%) |
Jan 15, 2015 | 8.970 | 9.250 | 8.500 | 8.680 | 574,878 | -0.30(-3.34%) |
Jan 14, 2015 | 8.680 | 9.200 | 8.680 | 8.980 | 576,801 | +0.23(+2.63%) |
Jan 13, 2015 | 8.800 | 9.020 | 8.700 | 8.750 | 306,896 | +0.04(+0.46%) |
Jan 12, 2015 | 8.740 | 9.020 | 8.580 | 8.710 | 295,584 | -0.05(-0.57%) |
Jan 09, 2015 | 8.730 | 8.970 | 8.517 | 8.760 | 237,965 | +0.04(+0.46%) |
Jan 08, 2015 | 8.450 | 8.820 | 8.394 | 8.720 | 393,160 | +0.31(+3.69%) |
Jan 07, 2015 | 8.220 | 8.540 | 8.130 | 8.410 | 214,364 | +0.23(+2.81%) |
Jan 06, 2015 | 8.220 | 8.450 | 7.968 | 8.180 | 448,200 | -0.04(-0.49%) |
Jan 05, 2015 | 8.180 | 8.410 | 8.050 | 8.220 | 536,882 | +0.00(+0.00%) |