Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.100 | 9.426 | 8.290 | 8.450 | 170,513 | -0.65(-7.14%) |
Feb 26, 2015 | 8.650 | 9.682 | 8.170 | 9.100 | 374,690 | +0.47(+5.45%) |
Feb 25, 2015 | 9.850 | 9.890 | 8.250 | 8.630 | 497,649 | -1.35(-13.53%) |
Feb 24, 2015 | 13.00 | 13.11 | 9.190 | 9.980 | 1,196,320 | -2.27(-18.53%) |
Feb 23, 2015 | 13.01 | 13.18 | 12.14 | 12.25 | 127,386 | -0.45(-3.54%) |
Feb 20, 2015 | 12.29 | 12.95 | 11.77 | 12.70 | 72,585 | +0.33(+2.67%) |
Feb 19, 2015 | 13.15 | 13.20 | 12.25 | 12.37 | 122,055 | -0.62(-4.77%) |
Feb 18, 2015 | 12.80 | 13.39 | 12.61 | 12.99 | 282,654 | +0.59(+4.76%) |
Feb 17, 2015 | 12.00 | 12.59 | 11.97 | 12.40 | 189,850 | +0.58(+4.91%) |
Feb 13, 2015 | 12.00 | 11.82 | 11.82 | 11.82 | 127,500 | +0.00(+0.00%) |
Feb 12, 2015 | 11.70 | 12.09 | 11.15 | 11.82 | 277,043 | +0.22(+1.90%) |
Feb 11, 2015 | 11.32 | 11.95 | 11.26 | 11.60 | 39,841 | -0.10(-0.85%) |
Feb 10, 2015 | 11.95 | 12.50 | 10.72 | 11.70 | 73,111 | -0.28(-2.34%) |
Feb 09, 2015 | 11.69 | 12.07 | 11.57 | 11.98 | 64,188 | +0.03(+0.25%) |
Feb 06, 2015 | 11.95 | 12.54 | 11.63 | 11.95 | 84,526 | +0.09(+0.76%) |
Feb 05, 2015 | 11.34 | 11.95 | 11.02 | 11.86 | 115,940 | +0.62(+5.52%) |
Feb 04, 2015 | 11.48 | 11.67 | 10.79 | 11.24 | 242,029 | +0.24(+2.18%) |
Feb 03, 2015 | 10.65 | 11.29 | 10.49 | 11.00 | 92,410 | +0.51(+4.86%) |
Feb 02, 2015 | 10.42 | 10.83 | 10.12 | 10.49 | 94,591 | +0.49(+4.90%) |
Jan 30, 2015 | 9.950 | 10.41 | 9.930 | 10.00 | 149,207 | +0.12(+1.21%) |
Jan 29, 2015 | 9.770 | 9.990 | 9.600 | 9.880 | 43,620 | +0.07(+0.71%) |
Jan 28, 2015 | 10.01 | 10.45 | 9.650 | 9.810 | 115,858 | -0.22(-2.19%) |
Jan 27, 2015 | 9.560 | 10.35 | 9.300 | 10.03 | 167,499 | +0.18(+1.83%) |
Jan 26, 2015 | 9.510 | 10.41 | 9.200 | 9.850 | 393,124 | +0.35(+3.68%) |
Jan 23, 2015 | 9.280 | 9.790 | 9.200 | 9.500 | 208,459 | +0.16(+1.71%) |
Jan 22, 2015 | 9.500 | 9.670 | 9.160 | 9.340 | 96,047 | -0.21(-2.20%) |
Jan 21, 2015 | 9.900 | 9.980 | 9.270 | 9.550 | 102,523 | -0.35(-3.54%) |
Jan 20, 2015 | 10.05 | 10.29 | 9.530 | 9.900 | 408,993 | +0.01(+0.10%) |
Jan 16, 2015 | 9.980 | 9.980 | 9.610 | 9.890 | 17,737 | -0.08(-0.80%) |
Jan 15, 2015 | 9.820 | 9.990 | 9.640 | 9.970 | 111,216 | +0.20(+2.05%) |
Jan 14, 2015 | 10.00 | 10.70 | 9.620 | 9.770 | 573,813 | -0.23(-2.30%) |
Jan 13, 2015 | 10.39 | 10.67 | 9.560 | 10.00 | 213,735 | -0.19(-1.86%) |
Jan 12, 2015 | 10.05 | 11.24 | 10.05 | 10.19 | 355,306 | +0.19(+1.90%) |
Jan 09, 2015 | 10.40 | 10.79 | 9.737 | 10.00 | 235,634 | -0.40(-3.85%) |
Jan 08, 2015 | 10.10 | 10.57 | 9.920 | 10.40 | 165,158 | +0.40(+4.00%) |
Jan 07, 2015 | 10.00 | 10.00 | 9.620 | 10.00 | 81,805 | +0.10(+1.01%) |
Jan 06, 2015 | 9.640 | 10.00 | 9.410 | 9.900 | 106,553 | +0.24(+2.48%) |
Jan 05, 2015 | 9.610 | 9.910 | 9.200 | 9.660 | 65,160 | -0.03(-0.31%) |
Jan 02, 2015 | 9.810 | 10.000 | 9.330 | 9.690 | 72,999 | -0.14(-1.42%) |
Dec 31, 2014 | 9.650 | 9.830 | 9.830 | 9.830 | 25,500 | +0.14(+1.44%) |
Dec 30, 2014 | 9.290 | 9.740 | 8.990 | 9.690 | 60,080 | +0.55(+6.02%) |
Dec 29, 2014 | 9.080 | 9.380 | 8.750 | 9.140 | 36,157 | +0.01(+0.11%) |
Dec 26, 2014 | 9.100 | 9.550 | 8.980 | 9.130 | 46,791 | +0.13(+1.44%) |
Dec 24, 2014 | 8.670 | 9.000 | 9.000 | 9.000 | 37,300 | +0.26(+2.97%) |
Dec 23, 2014 | 8.950 | 9.000 | 8.501 | 8.740 | 80,897 | -0.27(-3.00%) |
Dec 22, 2014 | 8.700 | 9.010 | 8.500 | 9.010 | 64,323 | +0.40(+4.65%) |
Dec 19, 2014 | 8.200 | 8.850 | 8.200 | 8.610 | 359,851 | +0.37(+4.49%) |
Dec 18, 2014 | 8.170 | 8.460 | 8.000 | 8.240 | 90,831 | +0.19(+2.36%) |
Dec 17, 2014 | 8.250 | 8.490 | 8.050 | 8.050 | 116,235 | -0.25(-3.01%) |
Dec 16, 2014 | 8.260 | 8.400 | 8.120 | 8.300 | 55,247 | +0.00(+0.00%) |
Dec 15, 2014 | 8.100 | 8.350 | 8.100 | 8.300 | 143,478 | +0.20(+2.47%) |
Dec 12, 2014 | 8.000 | 8.100 | 7.960 | 8.100 | 23,047 | +0.00(+0.00%) |
Dec 11, 2014 | 8.170 | 8.170 | 8.000 | 8.100 | 56,083 | -0.07(-0.86%) |
Dec 10, 2014 | 7.940 | 8.300 | 7.520 | 8.170 | 247,053 | +0.02(+0.25%) |
Dec 09, 2014 | 8.300 | 8.350 | 8.090 | 8.150 | 33,936 | -0.10(-1.21%) |
Dec 08, 2014 | 8.300 | 8.300 | 7.865 | 8.250 | 191,839 | +0.07(+0.86%) |
Dec 05, 2014 | 8.180 | 8.200 | 7.800 | 8.180 | 86,415 | +0.16(+2.00%) |
Dec 04, 2014 | 7.250 | 8.180 | 7.070 | 8.020 | 327,873 | +0.77(+10.62%) |
Dec 03, 2014 | 7.130 | 7.300 | 7.050 | 7.250 | 70,945 | +0.13(+1.83%) |
Dec 02, 2014 | 7.073 | 7.230 | 7.070 | 7.120 | 16,100 | -0.11(-1.52%) |