Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.28 | 11.41 | 11.13 | 11.16 | 323,579 | -0.17(-1.46%) |
Mar 30, 2015 | 10.81 | 11.56 | 10.78 | 11.32 | 608,137 | +0.56(+5.22%) |
Mar 27, 2015 | 10.63 | 10.81 | 10.59 | 10.76 | 285,425 | +0.11(+1.04%) |
Mar 26, 2015 | 10.67 | 10.72 | 10.30 | 10.65 | 468,511 | -0.05(-0.43%) |
Mar 25, 2015 | 10.69 | 10.83 | 10.60 | 10.70 | 572,422 | +0.00(+0.00%) |
Mar 24, 2015 | 10.52 | 10.72 | 10.41 | 10.70 | 362,615 | +0.15(+1.40%) |
Mar 23, 2015 | 10.37 | 10.69 | 10.28 | 10.55 | 406,218 | +0.11(+1.06%) |
Mar 20, 2015 | 9.988 | 10.47 | 9.988 | 10.44 | 533,283 | +0.48(+4.81%) |
Mar 19, 2015 | 10.03 | 10.20 | 9.900 | 9.960 | 280,615 | -0.16(-1.55%) |
Mar 18, 2015 | 10.45 | 10.45 | 9.850 | 10.12 | 330,676 | -0.43(-4.11%) |
Mar 17, 2015 | 10.16 | 10.59 | 10.06 | 10.55 | 411,346 | +0.31(+3.06%) |
Mar 16, 2015 | 9.988 | 10.32 | 9.905 | 10.24 | 321,231 | +0.33(+3.35%) |
Mar 13, 2015 | 9.877 | 10.18 | 9.877 | 9.905 | 288,605 | -0.02(-0.19%) |
Mar 12, 2015 | 9.665 | 9.933 | 9.647 | 9.923 | 258,190 | +0.34(+3.56%) |
Mar 11, 2015 | 9.684 | 9.730 | 9.500 | 9.582 | 243,315 | -0.06(-0.67%) |
Mar 10, 2015 | 9.711 | 9.859 | 9.564 | 9.647 | 380,556 | -0.19(-1.97%) |
Mar 09, 2015 | 9.951 | 10.08 | 9.794 | 9.840 | 232,214 | -0.13(-1.29%) |
Mar 06, 2015 | 10.03 | 10.30 | 9.951 | 9.969 | 290,821 | -0.12(-1.19%) |
Mar 05, 2015 | 9.804 | 10.15 | 9.795 | 10.09 | 482,592 | +0.50(+5.19%) |
Mar 04, 2015 | 9.582 | 9.877 | 9.426 | 9.592 | 447,429 | -0.03(-0.29%) |
Mar 03, 2015 | 9.804 | 10.01 | 9.500 | 9.619 | 782,884 | -0.26(-2.61%) |
Mar 02, 2015 | 10.15 | 10.33 | 9.804 | 9.877 | 646,629 | -0.29(-2.90%) |
Feb 27, 2015 | 10.37 | 10.41 | 10.10 | 10.17 | 395,906 | -0.23(-2.21%) |
Feb 26, 2015 | 9.988 | 10.49 | 9.969 | 10.40 | 437,466 | +0.37(+3.67%) |
Feb 25, 2015 | 10.36 | 10.57 | 9.988 | 10.03 | 664,097 | -0.37(-3.54%) |
Feb 24, 2015 | 10.57 | 10.67 | 10.32 | 10.40 | 391,382 | -0.15(-1.40%) |
Feb 23, 2015 | 10.16 | 10.72 | 9.944 | 10.55 | 729,620 | +0.32(+3.15%) |
Feb 20, 2015 | 10.09 | 10.28 | 9.840 | 10.23 | 660,842 | +0.16(+1.56%) |
Feb 19, 2015 | 10.16 | 10.29 | 9.730 | 10.07 | 825,904 | -0.32(-3.10%) |
Feb 18, 2015 | 9.444 | 10.39 | 9.122 | 10.39 | 1,463,565 | +0.86(+8.99%) |
Feb 17, 2015 | 7.648 | 9.675 | 7.242 | 9.536 | 2,497,658 | +1.64(+20.77%) |
Feb 13, 2015 | 8.127 | 7.896 | 7.896 | 7.896 | 475,801 | -0.25(-3.05%) |
Feb 12, 2015 | 7.998 | 8.200 | 7.906 | 8.145 | 516,487 | +0.25(+3.15%) |
Feb 11, 2015 | 7.730 | 7.942 | 7.703 | 7.896 | 255,410 | +0.11(+1.42%) |
Feb 10, 2015 | 7.804 | 7.896 | 7.675 | 7.786 | 262,384 | +0.06(+0.72%) |
Feb 09, 2015 | 7.648 | 7.906 | 7.565 | 7.730 | 420,291 | +0.05(+0.60%) |
Feb 06, 2015 | 8.053 | 8.062 | 7.601 | 7.684 | 408,640 | -0.31(-3.92%) |
Feb 05, 2015 | 7.786 | 8.044 | 7.528 | 7.998 | 445,682 | +0.25(+3.21%) |
Feb 04, 2015 | 7.767 | 7.823 | 7.569 | 7.749 | 284,539 | -0.03(-0.36%) |
Feb 03, 2015 | 7.288 | 7.791 | 7.095 | 7.777 | 732,192 | +0.52(+7.11%) |
Feb 02, 2015 | 7.473 | 7.524 | 7.196 | 7.261 | 531,056 | -0.22(-2.96%) |
Jan 30, 2015 | 7.371 | 7.371 | 7.215 | 7.482 | 665,344 | -0.10(-1.34%) |
Jan 29, 2015 | 7.196 | 7.611 | 7.095 | 7.583 | 733,086 | +0.36(+4.97%) |
Jan 28, 2015 | 7.325 | 7.491 | 6.814 | 7.224 | 621,549 | -0.07(-1.01%) |
Jan 27, 2015 | 6.754 | 7.353 | 6.754 | 7.297 | 557,875 | +0.29(+4.07%) |
Jan 26, 2015 | 6.652 | 7.049 | 6.652 | 7.012 | 580,761 | +0.14(+2.01%) |
Jan 23, 2015 | 6.450 | 6.920 | 6.404 | 6.874 | 1,035,454 | +0.26(+3.90%) |
Jan 22, 2015 | 7.611 | 7.998 | 6.496 | 6.616 | 1,842,411 | -0.94(-12.44%) |
Jan 21, 2015 | 7.417 | 7.648 | 7.307 | 7.555 | 337,466 | +0.10(+1.36%) |
Jan 20, 2015 | 7.638 | 7.777 | 7.390 | 7.454 | 290,887 | -0.20(-2.65%) |
Jan 16, 2015 | 7.620 | 7.777 | 7.565 | 7.657 | 198,966 | +0.06(+0.73%) |
Jan 15, 2015 | 8.136 | 8.136 | 7.574 | 7.601 | 719,968 | -0.48(-5.93%) |
Jan 14, 2015 | 8.081 | 8.246 | 7.924 | 8.081 | 189,015 | -0.14(-1.68%) |
Jan 13, 2015 | 8.293 | 8.551 | 8.071 | 8.219 | 318,887 | +0.03(+0.34%) |
Jan 12, 2015 | 7.961 | 8.311 | 7.878 | 8.191 | 293,343 | +0.27(+3.37%) |
Jan 09, 2015 | 8.200 | 8.226 | 7.892 | 7.924 | 267,001 | -0.30(-3.70%) |
Jan 08, 2015 | 8.081 | 8.541 | 8.035 | 8.228 | 582,949 | +0.22(+2.76%) |
Jan 07, 2015 | 7.970 | 8.147 | 7.666 | 8.007 | 256,100 | +0.13(+1.64%) |
Jan 06, 2015 | 8.044 | 8.180 | 7.675 | 7.878 | 274,604 | -0.11(-1.38%) |
Jan 05, 2015 | 7.998 | 8.246 | 7.878 | 7.988 | 300,749 | -0.06(-0.69%) |