Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.30 | 13.30 | 12.57 | 12.92 | 204,172 | -0.34(-2.56%) |
Feb 26, 2015 | 13.00 | 13.50 | 13.00 | 13.26 | 150,914 | +0.08(+0.61%) |
Feb 25, 2015 | 13.13 | 13.50 | 12.96 | 13.18 | 276,137 | +0.24(+1.85%) |
Feb 24, 2015 | 12.69 | 13.50 | 12.69 | 12.94 | 396,901 | +0.16(+1.25%) |
Feb 23, 2015 | 12.18 | 12.90 | 12.18 | 12.78 | 299,920 | +0.41(+3.31%) |
Feb 20, 2015 | 12.32 | 12.52 | 11.83 | 12.37 | 255,055 | -0.11(-0.88%) |
Feb 19, 2015 | 11.87 | 12.95 | 11.75 | 12.48 | 545,289 | +0.70(+5.94%) |
Feb 18, 2015 | 11.54 | 11.80 | 11.28 | 11.78 | 326,660 | +0.30(+2.61%) |
Feb 17, 2015 | 11.55 | 11.62 | 11.24 | 11.48 | 164,210 | +0.07(+0.61%) |
Feb 13, 2015 | 10.81 | 11.41 | 11.41 | 11.41 | 367,400 | +0.56(+5.16%) |
Feb 12, 2015 | 10.92 | 10.96 | 10.70 | 10.85 | 75,218 | +0.03(+0.28%) |
Feb 11, 2015 | 10.89 | 10.98 | 10.60 | 10.82 | 161,174 | -0.03(-0.28%) |
Feb 10, 2015 | 10.59 | 10.91 | 10.39 | 10.85 | 232,352 | +0.30(+2.84%) |
Feb 09, 2015 | 10.17 | 10.65 | 10.08 | 10.55 | 139,323 | +0.40(+3.94%) |
Feb 06, 2015 | 10.60 | 10.64 | 10.04 | 10.15 | 131,959 | -0.11(-1.07%) |
Feb 05, 2015 | 9.720 | 10.26 | 9.678 | 10.26 | 133,984 | +0.52(+5.34%) |
Feb 04, 2015 | 9.620 | 9.850 | 9.320 | 9.740 | 249,992 | -0.20(-2.01%) |
Feb 03, 2015 | 9.960 | 10.10 | 9.661 | 9.940 | 154,512 | +0.10(+1.02%) |
Feb 02, 2015 | 10.00 | 10.28 | 9.730 | 9.840 | 210,754 | -0.25(-2.48%) |
Jan 30, 2015 | 10.65 | 10.74 | 10.05 | 10.09 | 168,573 | -0.69(-6.40%) |
Jan 29, 2015 | 10.39 | 10.80 | 10.20 | 10.78 | 182,025 | +0.39(+3.75%) |
Jan 28, 2015 | 10.57 | 10.72 | 10.07 | 10.39 | 172,046 | -0.23(-2.17%) |
Jan 27, 2015 | 10.50 | 10.89 | 10.36 | 10.62 | 234,478 | +0.03(+0.28%) |
Jan 26, 2015 | 10.12 | 10.63 | 9.980 | 10.59 | 383,878 | +0.62(+6.22%) |
Jan 23, 2015 | 9.990 | 10.09 | 9.800 | 9.970 | 124,830 | -0.02(-0.20%) |
Jan 22, 2015 | 10.00 | 10.20 | 9.340 | 9.990 | 344,951 | +0.12(+1.22%) |
Jan 21, 2015 | 10.05 | 10.39 | 9.790 | 9.870 | 333,587 | -0.24(-2.37%) |
Jan 20, 2015 | 9.380 | 10.38 | 8.930 | 10.11 | 946,580 | +1.09(+12.08%) |
Jan 16, 2015 | 9.540 | 9.700 | 8.520 | 9.020 | 657,602 | -0.77(-7.87%) |
Jan 15, 2015 | 11.65 | 11.73 | 8.270 | 9.790 | 2,457,511 | -1.59(-13.97%) |
Jan 14, 2015 | 10.04 | 11.48 | 9.940 | 11.38 | 2,064,336 | +1.28(+12.67%) |
Jan 13, 2015 | 10.00 | 10.31 | 9.810 | 10.10 | 768,550 | +0.12(+1.20%) |
Jan 12, 2015 | 10.10 | 10.23 | 9.920 | 9.980 | 226,126 | -0.11(-1.09%) |
Jan 09, 2015 | 10.18 | 10.25 | 9.810 | 10.09 | 691,038 | -0.09(-0.88%) |
Jan 08, 2015 | 10.09 | 10.36 | 9.850 | 10.18 | 322,442 | +0.22(+2.21%) |
Jan 07, 2015 | 9.610 | 10.02 | 9.610 | 9.960 | 253,844 | +0.34(+3.53%) |
Jan 06, 2015 | 9.850 | 10.17 | 9.560 | 9.620 | 358,512 | -0.35(-3.51%) |
Jan 05, 2015 | 10.02 | 10.25 | 9.755 | 9.970 | 266,468 | -0.19(-1.87%) |
Jan 02, 2015 | 10.21 | 10.30 | 9.530 | 10.16 | 340,798 | +0.09(+0.89%) |
Dec 31, 2014 | 9.990 | 10.07 | 10.07 | 10.07 | 364,500 | +0.19(+1.92%) |
Dec 30, 2014 | 10.26 | 10.80 | 9.580 | 9.880 | 670,274 | -0.32(-3.14%) |
Dec 29, 2014 | 9.500 | 10.38 | 9.480 | 10.20 | 647,306 | +0.70(+7.37%) |
Dec 26, 2014 | 9.500 | 9.700 | 9.264 | 9.500 | 297,475 | +0.00(+0.00%) |
Dec 24, 2014 | 8.420 | 9.500 | 9.500 | 9.500 | 699,200 | +0.99(+11.63%) |
Dec 23, 2014 | 8.600 | 8.700 | 8.290 | 8.510 | 195,664 | +0.04(+0.47%) |
Dec 22, 2014 | 8.600 | 8.750 | 8.226 | 8.470 | 311,953 | -0.03(-0.35%) |
Dec 19, 2014 | 8.600 | 8.800 | 8.200 | 8.500 | 585,297 | +0.02(+0.24%) |
Dec 18, 2014 | 8.000 | 8.500 | 7.950 | 8.480 | 864,046 | +0.32(+3.92%) |
Dec 17, 2014 | 8.290 | 8.350 | 7.730 | 8.160 | 1,028,286 | -0.09(-1.09%) |
Dec 16, 2014 | 7.080 | 8.400 | 6.800 | 8.250 | 1,324,942 | +0.95(+13.01%) |
Dec 15, 2014 | 6.110 | 7.575 | 6.110 | 7.300 | 1,835,643 | +1.50(+25.86%) |
Dec 12, 2014 | 5.460 | 5.970 | 5.250 | 5.800 | 454,213 | +0.37(+6.81%) |
Dec 11, 2014 | 4.350 | 5.588 | 4.350 | 5.430 | 231,174 | +1.05(+23.97%) |
Dec 10, 2014 | 4.470 | 4.500 | 4.280 | 4.380 | 53,591 | -0.09(-2.01%) |
Dec 09, 2014 | 4.350 | 4.490 | 4.200 | 4.470 | 40,353 | +0.11(+2.64%) |
Dec 08, 2014 | 4.450 | 4.450 | 4.196 | 4.355 | 56,633 | -0.09(-2.13%) |
Dec 05, 2014 | 4.310 | 4.450 | 4.180 | 4.450 | 126,861 | +0.19(+4.46%) |
Dec 04, 2014 | 4.170 | 4.341 | 4.060 | 4.260 | 278,464 | +0.06(+1.43%) |
Dec 03, 2014 | 4.230 | 4.230 | 4.026 | 4.200 | 60,947 | +0.01(+0.24%) |
Dec 02, 2014 | 3.960 | 4.200 | 3.960 | 4.190 | 71,299 | +0.23(+5.67%) |