Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.25 | 10.26 | 10.00 | 10.20 | 11,590 | -0.07(-0.68%) |
Feb 26, 2015 | 10.03 | 10.27 | 9.830 | 10.27 | 6,566 | +0.02(+0.20%) |
Feb 25, 2015 | 9.900 | 10.27 | 9.900 | 10.25 | 5,038 | +0.40(+4.06%) |
Feb 24, 2015 | 10.25 | 10.50 | 9.620 | 9.850 | 16,450 | -0.46(-4.46%) |
Feb 23, 2015 | 10.62 | 10.70 | 9.710 | 10.31 | 17,070 | -0.19(-1.81%) |
Feb 20, 2015 | 12.07 | 12.28 | 10.35 | 10.50 | 51,336 | -1.33(-11.24%) |
Feb 19, 2015 | 11.45 | 12.16 | 11.40 | 11.83 | 23,627 | +0.78(+7.06%) |
Feb 18, 2015 | 11.19 | 11.30 | 10.70 | 11.05 | 6,092 | -0.09(-0.81%) |
Feb 17, 2015 | 10.94 | 11.19 | 10.94 | 11.14 | 7,788 | +0.13(+1.18%) |
Feb 13, 2015 | 11.50 | 11.01 | 11.01 | 11.01 | 2,500 | -0.25(-2.22%) |
Feb 12, 2015 | 11.01 | 11.84 | 10.98 | 11.26 | 9,544 | +0.27(+2.46%) |
Feb 11, 2015 | 11.15 | 12.07 | 10.95 | 10.99 | 8,247 | -0.26(-2.31%) |
Feb 10, 2015 | 11.15 | 12.26 | 11.15 | 11.25 | 14,917 | +0.10(+0.90%) |
Feb 09, 2015 | 10.96 | 11.99 | 10.91 | 11.15 | 12,813 | -0.48(-4.13%) |
Feb 06, 2015 | 11.50 | 12.10 | 11.45 | 11.63 | 23,795 | +0.28(+2.47%) |
Feb 05, 2015 | 11.12 | 11.49 | 11.12 | 11.35 | 9,639 | +0.26(+2.34%) |
Feb 04, 2015 | 10.66 | 11.24 | 10.62 | 11.09 | 10,695 | +0.41(+3.84%) |
Feb 03, 2015 | 11.50 | 11.97 | 10.66 | 10.68 | 28,364 | -0.82(-7.13%) |
Feb 02, 2015 | 12.30 | 12.30 | 11.50 | 11.50 | 15,112 | -0.60(-4.96%) |
Jan 30, 2015 | 12.30 | 12.30 | 11.80 | 12.10 | 25,055 | +0.26(+2.20%) |
Jan 29, 2015 | 12.00 | 12.19 | 11.53 | 11.84 | 38,099 | +0.25(+2.16%) |
Jan 28, 2015 | 11.62 | 13.50 | 10.79 | 11.59 | 110,416 | +0.62(+5.65%) |
Jan 27, 2015 | 9.810 | 11.90 | 9.810 | 10.97 | 78,961 | +1.11(+11.26%) |
Jan 26, 2015 | 9.440 | 11.00 | 9.100 | 9.860 | 42,526 | +1.00(+11.29%) |
Jan 23, 2015 | 9.580 | 9.580 | 8.800 | 8.860 | 4,816 | -0.74(-7.71%) |
Jan 22, 2015 | 9.400 | 9.750 | 8.550 | 9.600 | 44,992 | +0.17(+1.80%) |
Jan 21, 2015 | 10.68 | 10.68 | 9.400 | 9.430 | 35,035 | -1.22(-11.46%) |
Jan 20, 2015 | 10.10 | 11.92 | 9.950 | 10.65 | 75,930 | +0.48(+4.72%) |
Jan 16, 2015 | 7.520 | 10.70 | 7.520 | 10.17 | 86,872 | +2.27(+28.78%) |
Jan 15, 2015 | 7.900 | 7.950 | 7.880 | 7.897 | 32,545 | +0.04(+0.47%) |
Jan 14, 2015 | 7.850 | 8.080 | 7.610 | 7.860 | 221,387 | -0.01(-0.13%) |
Jan 13, 2015 | 7.750 | 7.900 | 7.310 | 7.870 | 14,592 | +0.05(+0.64%) |
Jan 12, 2015 | 7.480 | 7.880 | 7.480 | 7.820 | 5,555 | +0.34(+4.55%) |
Jan 09, 2015 | 7.340 | 7.610 | 7.000 | 7.480 | 28,868 | -0.16(-2.09%) |
Jan 08, 2015 | 7.431 | 7.790 | 7.431 | 7.640 | 7,963 | +0.16(+2.14%) |
Jan 07, 2015 | 7.760 | 7.830 | 7.470 | 7.480 | 4,417 | -0.35(-4.47%) |
Jan 06, 2015 | 7.560 | 7.870 | 7.350 | 7.830 | 11,419 | +0.22(+2.89%) |
Jan 05, 2015 | 7.400 | 7.860 | 7.330 | 7.610 | 10,972 | +0.31(+4.25%) |
Jan 02, 2015 | 7.650 | 7.650 | 6.900 | 7.300 | 23,048 | +0.08(+1.11%) |
Dec 31, 2014 | 7.080 | 7.220 | 7.220 | 7.220 | 23,600 | +0.21(+3.00%) |
Dec 30, 2014 | 6.900 | 7.490 | 6.790 | 7.010 | 9,908 | -0.09(-1.27%) |
Dec 29, 2014 | 7.090 | 7.340 | 6.970 | 7.100 | 11,839 | +0.45(+6.77%) |
Dec 26, 2014 | 7.890 | 7.900 | 6.530 | 6.650 | 37,307 | -0.87(-11.57%) |
Dec 24, 2014 | 7.570 | 7.520 | 7.520 | 7.520 | 16,200 | +0.20(+2.73%) |
Dec 23, 2014 | 7.900 | 7.900 | 7.240 | 7.320 | 18,157 | -0.51(-6.51%) |
Dec 22, 2014 | 7.860 | 7.900 | 7.290 | 7.830 | 5,629 | +0.39(+5.24%) |
Dec 19, 2014 | 7.290 | 7.900 | 7.290 | 7.440 | 3,723 | -0.02(-0.27%) |
Dec 18, 2014 | 7.000 | 7.900 | 6.900 | 7.460 | 12,728 | +0.72(+10.68%) |
Dec 17, 2014 | 7.270 | 7.730 | 6.720 | 6.740 | 8,020 | -0.31(-4.40%) |
Dec 16, 2014 | 7.590 | 7.590 | 7.020 | 7.050 | 9,380 | -0.55(-7.24%) |
Dec 15, 2014 | 7.700 | 7.700 | 7.501 | 7.600 | 2,860 | -0.20(-2.56%) |
Dec 12, 2014 | 8.380 | 8.930 | 7.695 | 7.800 | 70,812 | -0.10(-1.27%) |
Dec 11, 2014 | 7.900 | 7.900 | 7.750 | 7.900 | 6,531 | +0.05(+0.64%) |
Dec 10, 2014 | 7.850 | 7.950 | 7.800 | 7.850 | 7,707 | +0.14(+1.82%) |
Dec 09, 2014 | 7.800 | 7.900 | 7.710 | 7.710 | 4,187 | -0.09(-1.15%) |
Dec 08, 2014 | 7.340 | 7.900 | 7.250 | 7.800 | 46,337 | +0.61(+8.48%) |
Dec 05, 2014 | 7.500 | 7.510 | 7.180 | 7.190 | 3,350 | -0.20(-2.71%) |
Dec 04, 2014 | 7.340 | 7.590 | 7.330 | 7.390 | 3,606 | -0.16(-2.12%) |
Dec 03, 2014 | 7.640 | 7.640 | 7.320 | 7.550 | 4,415 | +0.29(+3.99%) |
Dec 02, 2014 | 7.150 | 7.260 | 7.150 | 7.260 | 3,000 | -0.08(-1.09%) |