Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.470 | 9.640 | 8.980 | 9.420 | 63,299 | -0.31(-3.19%) |
Mar 30, 2015 | 10.03 | 10.15 | 9.700 | 9.730 | 68,455 | -0.30(-2.99%) |
Mar 27, 2015 | 10.44 | 10.84 | 9.900 | 10.03 | 36,858 | -0.28(-2.72%) |
Mar 26, 2015 | 9.890 | 10.44 | 9.860 | 10.31 | 49,549 | +0.07(+0.68%) |
Mar 25, 2015 | 10.98 | 10.99 | 10.00 | 10.24 | 93,424 | -0.55(-5.10%) |
Mar 24, 2015 | 11.56 | 11.85 | 10.51 | 10.79 | 143,116 | -0.85(-7.30%) |
Mar 23, 2015 | 13.00 | 13.48 | 11.52 | 11.64 | 117,245 | -1.61(-12.15%) |
Mar 20, 2015 | 11.83 | 13.50 | 11.67 | 13.25 | 319,770 | +1.60(+13.73%) |
Mar 19, 2015 | 11.95 | 12.07 | 11.40 | 11.65 | 69,036 | -0.22(-1.85%) |
Mar 18, 2015 | 11.24 | 12.20 | 11.10 | 11.87 | 159,987 | +0.95(+8.70%) |
Mar 17, 2015 | 9.400 | 11.00 | 9.400 | 10.92 | 140,333 | +1.52(+16.17%) |
Mar 16, 2015 | 9.180 | 9.530 | 9.020 | 9.400 | 19,826 | +0.14(+1.51%) |
Mar 13, 2015 | 9.070 | 9.260 | 8.820 | 9.260 | 67,495 | -0.04(-0.43%) |
Mar 12, 2015 | 9.350 | 9.350 | 9.100 | 9.300 | 32,394 | -0.08(-0.85%) |
Mar 11, 2015 | 9.230 | 9.405 | 9.021 | 9.380 | 29,658 | +0.34(+3.76%) |
Mar 10, 2015 | 9.310 | 9.310 | 8.490 | 9.040 | 119,783 | +0.02(+0.22%) |
Mar 09, 2015 | 9.220 | 9.600 | 8.810 | 9.020 | 34,095 | -0.27(-2.91%) |
Mar 06, 2015 | 9.670 | 9.670 | 8.960 | 9.290 | 34,615 | -0.33(-3.43%) |
Mar 05, 2015 | 8.830 | 9.630 | 8.590 | 9.620 | 64,695 | +1.03(+12.06%) |
Mar 04, 2015 | 9.300 | 9.350 | 8.280 | 8.585 | 75,638 | -0.76(-8.18%) |
Mar 03, 2015 | 9.862 | 9.862 | 9.310 | 9.350 | 17,862 | -0.44(-4.49%) |
Mar 02, 2015 | 10.00 | 10.00 | 9.490 | 9.790 | 66,053 | +0.30(+3.16%) |
Feb 27, 2015 | 9.300 | 9.580 | 9.290 | 9.490 | 27,076 | +0.10(+1.06%) |
Feb 26, 2015 | 9.870 | 9.870 | 9.310 | 9.390 | 107,433 | -0.37(-3.79%) |
Feb 25, 2015 | 9.130 | 10.00 | 8.870 | 9.760 | 189,309 | +0.66(+7.25%) |
Feb 24, 2015 | 8.540 | 9.300 | 8.520 | 9.100 | 140,870 | +0.69(+8.20%) |
Feb 23, 2015 | 8.040 | 8.639 | 7.820 | 8.410 | 81,160 | +0.37(+4.60%) |
Feb 20, 2015 | 7.870 | 8.040 | 7.530 | 8.040 | 42,125 | +0.34(+4.42%) |
Feb 19, 2015 | 6.950 | 7.715 | 6.950 | 7.700 | 74,840 | +0.73(+10.47%) |
Feb 18, 2015 | 7.000 | 7.120 | 6.870 | 6.970 | 26,021 | +0.07(+1.01%) |
Feb 17, 2015 | 6.780 | 6.960 | 6.680 | 6.900 | 25,926 | +0.10(+1.47%) |
Feb 13, 2015 | 6.780 | 6.800 | 6.800 | 6.800 | 24,100 | +0.03(+0.39%) |
Feb 12, 2015 | 6.820 | 6.900 | 6.710 | 6.774 | 11,000 | +0.08(+1.25%) |
Feb 11, 2015 | 6.880 | 7.100 | 6.690 | 6.690 | 47,218 | -0.14(-2.01%) |
Feb 10, 2015 | 6.896 | 6.896 | 6.690 | 6.827 | 35,174 | +0.08(+1.15%) |
Feb 09, 2015 | 6.600 | 6.791 | 6.450 | 6.750 | 65,484 | +0.25(+3.85%) |
Feb 06, 2015 | 6.550 | 6.640 | 6.440 | 6.500 | 51,420 | +0.00(+0.00%) |
Feb 05, 2015 | 6.330 | 6.670 | 6.330 | 6.500 | 22,200 | +0.10(+1.56%) |
Feb 04, 2015 | 6.420 | 6.590 | 6.340 | 6.400 | 40,580 | -0.06(-0.93%) |
Feb 03, 2015 | 6.520 | 6.599 | 6.460 | 6.460 | 12,607 | -0.09(-1.37%) |
Feb 02, 2015 | 6.580 | 6.640 | 6.520 | 6.550 | 11,277 | +0.03(+0.46%) |
Jan 30, 2015 | 6.310 | 6.433 | 6.310 | 6.520 | 34,645 | +0.13(+2.03%) |
Jan 29, 2015 | 6.550 | 6.610 | 6.170 | 6.390 | 36,436 | -0.22(-3.33%) |
Jan 28, 2015 | 7.050 | 7.480 | 6.490 | 6.610 | 64,018 | -0.25(-3.62%) |
Jan 27, 2015 | 6.710 | 7.130 | 6.710 | 6.858 | 28,190 | +0.07(+1.00%) |
Jan 26, 2015 | 6.260 | 6.870 | 6.230 | 6.790 | 19,224 | +0.38(+5.93%) |
Jan 23, 2015 | 6.650 | 6.650 | 5.900 | 6.410 | 101,608 | -0.03(-0.47%) |
Jan 22, 2015 | 6.590 | 7.100 | 5.980 | 6.440 | 52,056 | -0.32(-4.73%) |
Jan 21, 2015 | 7.200 | 7.500 | 6.590 | 6.760 | 83,697 | -0.48(-6.63%) |
Jan 20, 2015 | 7.690 | 7.690 | 6.660 | 7.240 | 75,370 | -0.30(-3.97%) |
Jan 16, 2015 | 7.750 | 7.750 | 7.100 | 7.539 | 59,201 | -0.37(-4.69%) |
Jan 15, 2015 | 8.110 | 8.758 | 7.890 | 7.910 | 28,439 | -0.63(-7.38%) |
Jan 14, 2015 | 8.360 | 8.770 | 8.020 | 8.540 | 51,269 | -0.22(-2.51%) |
Jan 13, 2015 | 8.700 | 8.990 | 8.040 | 8.760 | 55,721 | +0.06(+0.69%) |
Jan 12, 2015 | 8.730 | 8.970 | 8.480 | 8.700 | 73,752 | +0.10(+1.16%) |
Jan 09, 2015 | 8.570 | 8.760 | 7.640 | 8.600 | 108,612 | +0.11(+1.30%) |
Jan 08, 2015 | 7.080 | 8.490 | 7.030 | 8.490 | 121,844 | +1.43(+20.25%) |
Jan 07, 2015 | 6.930 | 7.070 | 6.480 | 7.060 | 45,126 | +0.39(+5.85%) |
Jan 06, 2015 | 6.930 | 7.350 | 6.350 | 6.670 | 69,037 | -0.23(-3.33%) |
Jan 05, 2015 | 6.260 | 7.000 | 5.910 | 6.900 | 123,753 | +1.07(+18.35%) |