Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.000 | 10.60 | 9.000 | 10.36 | 882,117 | +1.38(+15.37%) |
Feb 26, 2015 | 9.150 | 9.390 | 8.830 | 8.980 | 217,389 | -0.15(-1.64%) |
Feb 25, 2015 | 8.800 | 9.210 | 8.775 | 9.130 | 141,461 | +0.28(+3.16%) |
Feb 24, 2015 | 8.770 | 8.890 | 8.600 | 8.850 | 179,100 | +0.00(+0.00%) |
Feb 23, 2015 | 9.050 | 9.090 | 8.600 | 8.850 | 254,351 | -0.10(-1.12%) |
Feb 20, 2015 | 8.870 | 9.070 | 8.770 | 8.950 | 302,735 | +0.05(+0.56%) |
Feb 19, 2015 | 8.790 | 9.110 | 8.650 | 8.900 | 187,927 | +0.00(+0.00%) |
Feb 18, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 338,998 | +0.21(+2.42%) |
Feb 17, 2015 | 8.760 | 9.290 | 8.500 | 8.690 | 652,572 | -0.15(-1.70%) |
Feb 13, 2015 | 9.370 | 8.840 | 8.840 | 8.840 | 332,200 | -0.42(-4.54%) |
Feb 12, 2015 | 9.000 | 9.480 | 8.660 | 9.260 | 523,427 | +0.52(+5.95%) |
Feb 11, 2015 | 8.430 | 8.940 | 7.760 | 8.740 | 1,201,161 | +0.24(+2.82%) |
Feb 10, 2015 | 8.660 | 9.890 | 7.410 | 8.500 | 3,353,583 | -1.45(-14.57%) |
Feb 09, 2015 | 13.41 | 13.45 | 8.720 | 9.950 | 3,600,554 | -3.45(-25.75%) |
Feb 06, 2015 | 13.17 | 14.08 | 13.15 | 13.40 | 400,200 | +0.15(+1.13%) |
Feb 05, 2015 | 13.50 | 13.59 | 13.24 | 13.25 | 89,031 | -0.25(-1.85%) |
Feb 04, 2015 | 13.30 | 13.59 | 13.26 | 13.50 | 102,979 | +0.22(+1.66%) |
Feb 03, 2015 | 13.18 | 13.47 | 13.07 | 13.28 | 195,368 | +0.30(+2.31%) |
Feb 02, 2015 | 12.40 | 13.10 | 12.40 | 12.98 | 146,820 | +0.54(+4.34%) |
Jan 30, 2015 | 12.27 | 12.85 | 12.15 | 12.44 | 165,852 | +0.15(+1.22%) |
Jan 29, 2015 | 12.85 | 12.90 | 11.66 | 12.29 | 206,042 | -0.64(-4.95%) |
Jan 28, 2015 | 11.80 | 13.06 | 11.64 | 12.93 | 402,529 | +1.55(+13.62%) |
Jan 27, 2015 | 11.38 | 11.85 | 11.23 | 11.38 | 119,077 | -0.29(-2.49%) |
Jan 26, 2015 | 11.56 | 11.81 | 11.39 | 11.67 | 69,578 | +0.11(+0.95%) |
Jan 23, 2015 | 11.39 | 12.10 | 11.39 | 11.56 | 130,485 | +0.00(+0.00%) |
Jan 22, 2015 | 11.63 | 11.63 | 11.20 | 11.56 | 302,753 | +0.16(+1.40%) |
Jan 21, 2015 | 11.36 | 11.76 | 11.10 | 11.40 | 287,233 | +0.10(+0.88%) |
Jan 20, 2015 | 10.75 | 11.30 | 10.45 | 11.30 | 278,981 | +0.54(+5.02%) |
Jan 16, 2015 | 10.36 | 11.12 | 10.36 | 10.76 | 272,197 | +0.50(+4.87%) |
Jan 15, 2015 | 10.60 | 10.85 | 9.670 | 10.26 | 720,139 | -0.23(-2.19%) |
Jan 14, 2015 | 13.23 | 13.33 | 10.44 | 10.49 | 1,380,331 | -2.86(-21.42%) |
Jan 13, 2015 | 13.25 | 13.72 | 12.97 | 13.35 | 481,016 | +0.13(+0.98%) |
Jan 12, 2015 | 13.21 | 13.78 | 13.15 | 13.22 | 136,987 | -0.06(-0.45%) |
Jan 09, 2015 | 13.96 | 13.96 | 13.15 | 13.28 | 104,146 | -0.51(-3.70%) |
Jan 08, 2015 | 13.80 | 13.98 | 13.28 | 13.79 | 122,126 | +0.48(+3.61%) |
Jan 07, 2015 | 13.63 | 13.75 | 13.12 | 13.31 | 205,658 | +0.33(+2.54%) |
Jan 06, 2015 | 12.95 | 13.20 | 12.41 | 12.98 | 164,609 | +0.04(+0.31%) |
Jan 05, 2015 | 13.61 | 13.64 | 12.85 | 12.94 | 207,030 | -0.67(-4.92%) |
Jan 02, 2015 | 14.40 | 14.58 | 12.49 | 13.61 | 288,282 | -0.74(-5.16%) |
Dec 31, 2014 | 14.55 | 14.35 | 14.35 | 14.35 | 181,800 | -0.20(-1.37%) |
Dec 30, 2014 | 14.50 | 14.69 | 13.99 | 14.55 | 213,956 | +0.07(+0.48%) |
Dec 29, 2014 | 12.80 | 14.49 | 12.79 | 14.48 | 390,122 | +1.57(+12.16%) |
Dec 26, 2014 | 12.83 | 13.27 | 12.34 | 12.91 | 487,552 | +0.16(+1.25%) |
Dec 24, 2014 | 9.930 | 12.75 | 12.75 | 12.75 | 794,100 | +2.95(+30.10%) |
Dec 23, 2014 | 10.46 | 10.49 | 9.610 | 9.800 | 272,002 | -0.69(-6.58%) |
Dec 22, 2014 | 10.48 | 10.64 | 10.43 | 10.49 | 64,490 | -0.01(-0.10%) |
Dec 19, 2014 | 10.91 | 10.95 | 10.43 | 10.50 | 108,262 | -0.33(-3.05%) |
Dec 18, 2014 | 9.990 | 10.92 | 9.975 | 10.83 | 387,491 | +0.94(+9.50%) |
Dec 17, 2014 | 9.800 | 10.08 | 9.730 | 9.890 | 153,455 | +0.23(+2.38%) |
Dec 16, 2014 | 9.940 | 10.10 | 9.560 | 9.660 | 310,061 | -0.44(-4.36%) |
Dec 15, 2014 | 11.41 | 11.50 | 9.500 | 10.10 | 771,772 | -1.90(-15.83%) |
Dec 12, 2014 | 12.10 | 12.26 | 11.88 | 12.00 | 129,840 | -0.16(-1.32%) |
Dec 11, 2014 | 12.51 | 12.67 | 12.16 | 12.16 | 123,540 | -0.13(-1.06%) |
Dec 10, 2014 | 12.15 | 12.67 | 12.09 | 12.29 | 110,702 | +0.12(+0.99%) |
Dec 09, 2014 | 12.00 | 12.47 | 11.50 | 12.17 | 348,185 | +0.02(+0.16%) |
Dec 08, 2014 | 12.53 | 12.60 | 12.12 | 12.15 | 340,662 | -0.52(-4.10%) |
Dec 05, 2014 | 13.21 | 13.33 | 12.60 | 12.67 | 295,505 | -0.55(-4.16%) |
Dec 04, 2014 | 13.99 | 14.03 | 13.14 | 13.22 | 155,598 | -0.69(-4.96%) |
Dec 03, 2014 | 13.35 | 14.04 | 13.35 | 13.91 | 149,454 | +0.56(+4.19%) |
Dec 02, 2014 | 13.96 | 13.99 | 13.31 | 13.35 | 225,161 | -0.65(-4.64%) |