Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.45 | 12.02 | 11.10 | 11.26 | 6,277,078 | -0.52(-4.41%) |
Feb 26, 2015 | 11.02 | 11.90 | 10.66 | 11.78 | 8,701,907 | +1.28(+12.19%) |
Feb 25, 2015 | 9.900 | 10.56 | 9.772 | 10.50 | 3,370,991 | +0.60(+6.06%) |
Feb 24, 2015 | 10.19 | 10.42 | 9.750 | 9.900 | 3,395,811 | -0.16(-1.59%) |
Feb 23, 2015 | 9.540 | 10.70 | 9.500 | 10.06 | 8,678,975 | +0.50(+5.23%) |
Feb 20, 2015 | 9.530 | 9.830 | 9.320 | 9.560 | 2,279,052 | +0.02(+0.21%) |
Feb 19, 2015 | 9.670 | 9.850 | 9.400 | 9.540 | 1,730,135 | -0.17(-1.75%) |
Feb 18, 2015 | 9.700 | 9.920 | 9.550 | 9.710 | 1,774,973 | +0.04(+0.41%) |
Feb 17, 2015 | 9.710 | 10.23 | 9.630 | 9.670 | 3,150,272 | +0.03(+0.31%) |
Feb 13, 2015 | 10.04 | 9.640 | 9.640 | 9.640 | 3,395,600 | -0.35(-3.50%) |
Feb 12, 2015 | 9.190 | 10.05 | 9.030 | 9.990 | 4,878,465 | +0.75(+8.12%) |
Feb 11, 2015 | 9.030 | 9.990 | 8.910 | 9.240 | 7,208,293 | +0.33(+3.70%) |
Feb 10, 2015 | 9.060 | 9.190 | 8.660 | 8.910 | 4,196,541 | +0.35(+4.09%) |
Feb 09, 2015 | 8.750 | 8.800 | 8.410 | 8.560 | 1,746,052 | -0.11(-1.27%) |
Feb 06, 2015 | 8.680 | 8.970 | 8.460 | 8.670 | 1,895,715 | -0.01(-0.12%) |
Feb 05, 2015 | 8.590 | 8.910 | 8.410 | 8.680 | 3,093,157 | +0.10(+1.17%) |
Feb 04, 2015 | 8.950 | 9.150 | 8.560 | 8.580 | 10,803,618 | -0.38(-4.24%) |
Feb 03, 2015 | 8.150 | 8.990 | 8.050 | 8.960 | 4,868,609 | +0.02(+0.17%) |
Feb 02, 2015 | 9.130 | 9.430 | 8.760 | 8.945 | 3,497,337 | -0.00(-0.06%) |
Jan 30, 2015 | 8.960 | 9.235 | 8.860 | 8.950 | 2,895,512 | -0.13(-1.43%) |
Jan 29, 2015 | 8.490 | 9.400 | 8.240 | 9.080 | 4,418,683 | +0.64(+7.58%) |
Jan 28, 2015 | 9.010 | 9.200 | 8.300 | 8.440 | 4,641,605 | -0.49(-5.49%) |
Jan 27, 2015 | 7.900 | 9.640 | 7.776 | 8.930 | 9,671,303 | +0.93(+11.62%) |
Jan 26, 2015 | 7.630 | 8.000 | 7.040 | 8.000 | 3,948,250 | +0.76(+10.50%) |
Jan 23, 2015 | 7.300 | 7.600 | 7.130 | 7.240 | 1,507,880 | -0.10(-1.36%) |
Jan 22, 2015 | 6.920 | 7.490 | 6.680 | 7.340 | 2,790,234 | +0.48(+7.00%) |
Jan 21, 2015 | 7.520 | 7.550 | 6.640 | 6.860 | 3,394,664 | -0.76(-9.97%) |
Jan 20, 2015 | 7.850 | 7.890 | 7.050 | 7.620 | 3,563,908 | -0.49(-6.04%) |
Jan 16, 2015 | 8.110 | 8.230 | 7.270 | 8.110 | 6,106,682 | +0.14(+1.76%) |
Jan 15, 2015 | 8.410 | 8.600 | 7.830 | 7.970 | 7,875,810 | -0.90(-10.15%) |
Jan 14, 2015 | 9.020 | 9.500 | 8.350 | 8.870 | 38,652,836 | +3.13(+54.53%) |
Jan 13, 2015 | 6.040 | 6.060 | 5.560 | 5.740 | 2,838,800 | -0.19(-3.20%) |
Jan 12, 2015 | 5.490 | 6.100 | 5.450 | 5.930 | 2,137,023 | +0.55(+10.22%) |
Jan 09, 2015 | 4.970 | 5.450 | 4.940 | 5.380 | 1,294,209 | +0.39(+7.82%) |
Jan 08, 2015 | 5.090 | 5.090 | 4.920 | 4.990 | 652,621 | -0.03(-0.60%) |
Jan 07, 2015 | 4.990 | 5.130 | 4.900 | 5.020 | 641,199 | +0.06(+1.21%) |
Jan 06, 2015 | 5.060 | 5.180 | 4.870 | 4.960 | 912,710 | -0.11(-2.17%) |
Jan 05, 2015 | 5.120 | 5.190 | 4.870 | 5.070 | 747,553 | -0.06(-1.17%) |
Jan 02, 2015 | 5.100 | 5.230 | 4.900 | 5.130 | 1,282,460 | +0.06(+1.18%) |
Dec 31, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 1,289,400 | +0.04(+0.80%) |
Dec 30, 2014 | 4.990 | 5.045 | 4.760 | 5.030 | 607,935 | +0.04(+0.70%) |
Dec 29, 2014 | 4.930 | 5.200 | 4.820 | 4.995 | 1,237,948 | +0.09(+1.94%) |
Dec 26, 2014 | 4.750 | 4.980 | 4.700 | 4.900 | 489,316 | +0.14(+2.94%) |
Dec 24, 2014 | 4.870 | 4.760 | 4.760 | 4.760 | 519,400 | +0.07(+1.49%) |
Dec 23, 2014 | 4.980 | 4.980 | 4.520 | 4.690 | 1,194,529 | -0.24(-4.87%) |
Dec 22, 2014 | 4.810 | 4.950 | 4.580 | 4.930 | 1,173,566 | +0.13(+2.71%) |
Dec 19, 2014 | 4.300 | 4.840 | 4.270 | 4.800 | 2,150,375 | +0.53(+12.41%) |
Dec 18, 2014 | 4.320 | 4.360 | 4.200 | 4.270 | 663,077 | +0.03(+0.71%) |
Dec 17, 2014 | 4.080 | 4.390 | 4.080 | 4.240 | 686,208 | +0.16(+3.92%) |
Dec 16, 2014 | 3.970 | 4.160 | 3.920 | 4.080 | 493,393 | +0.09(+2.26%) |
Dec 15, 2014 | 4.400 | 4.420 | 3.970 | 3.990 | 750,071 | -0.34(-7.85%) |
Dec 12, 2014 | 4.170 | 4.480 | 4.170 | 4.330 | 1,040,551 | +0.07(+1.64%) |
Dec 11, 2014 | 3.980 | 4.410 | 3.965 | 4.260 | 1,229,304 | +0.29(+7.30%) |
Dec 10, 2014 | 3.930 | 4.080 | 3.900 | 3.970 | 889,860 | +0.02(+0.51%) |
Dec 09, 2014 | 3.820 | 4.010 | 3.770 | 3.950 | 1,699,120 | +0.06(+1.54%) |
Dec 08, 2014 | 3.880 | 4.000 | 3.850 | 3.890 | 612,418 | -0.02(-0.51%) |
Dec 05, 2014 | 3.910 | 3.930 | 3.800 | 3.910 | 660,233 | +0.08(+2.09%) |
Dec 04, 2014 | 3.670 | 3.850 | 3.560 | 3.830 | 1,022,495 | +0.12(+3.23%) |
Dec 03, 2014 | 4.090 | 4.100 | 3.420 | 3.710 | 2,688,958 | -0.37(-9.07%) |
Dec 02, 2014 | 4.110 | 4.150 | 3.980 | 4.080 | 553,137 | +0.02(+0.49%) |