Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.950 | 10.55 | 9.900 | 10.53 | 964,017 | +0.51(+5.09%) |
Mar 30, 2015 | 9.850 | 10.21 | 9.710 | 10.02 | 1,086,859 | +0.32(+3.30%) |
Mar 27, 2015 | 9.510 | 9.720 | 9.410 | 9.700 | 539,872 | +0.15(+1.57%) |
Mar 26, 2015 | 9.400 | 9.720 | 9.280 | 9.550 | 703,799 | +0.15(+1.60%) |
Mar 25, 2015 | 9.880 | 9.880 | 9.280 | 9.400 | 466,798 | -0.48(-4.86%) |
Mar 24, 2015 | 9.620 | 9.937 | 9.570 | 9.880 | 665,964 | +0.22(+2.28%) |
Mar 23, 2015 | 9.410 | 9.850 | 9.340 | 9.660 | 627,962 | +0.22(+2.33%) |
Mar 20, 2015 | 9.470 | 9.850 | 9.270 | 9.440 | 641,813 | +0.00(+0.00%) |
Mar 19, 2015 | 9.250 | 9.470 | 9.160 | 9.440 | 404,957 | +0.18(+1.94%) |
Mar 18, 2015 | 9.280 | 9.370 | 8.780 | 9.260 | 597,332 | -0.13(-1.38%) |
Mar 17, 2015 | 9.540 | 9.700 | 9.060 | 9.390 | 1,077,095 | -0.23(-2.39%) |
Mar 16, 2015 | 9.570 | 9.800 | 9.300 | 9.620 | 375,011 | +0.07(+0.73%) |
Mar 13, 2015 | 9.750 | 9.810 | 9.360 | 9.550 | 358,110 | -0.19(-1.95%) |
Mar 12, 2015 | 9.660 | 9.750 | 9.370 | 9.740 | 474,842 | +0.13(+1.35%) |
Mar 11, 2015 | 9.660 | 9.660 | 9.420 | 9.610 | 391,418 | -0.01(-0.10%) |
Mar 10, 2015 | 9.670 | 9.750 | 9.400 | 9.620 | 857,387 | -0.26(-2.63%) |
Mar 09, 2015 | 9.630 | 9.890 | 9.010 | 9.880 | 1,328,365 | +0.25(+2.60%) |
Mar 06, 2015 | 10.12 | 10.20 | 9.290 | 9.630 | 1,558,802 | -0.53(-5.22%) |
Mar 05, 2015 | 10.49 | 10.49 | 10.09 | 10.16 | 732,151 | -0.20(-1.93%) |
Mar 04, 2015 | 10.49 | 10.53 | 10.09 | 10.36 | 866,183 | -0.22(-2.08%) |
Mar 03, 2015 | 10.48 | 11.17 | 9.900 | 10.58 | 1,892,699 | -0.44(-3.99%) |
Mar 02, 2015 | 10.63 | 11.06 | 10.62 | 11.02 | 1,004,749 | +0.42(+3.96%) |
Feb 27, 2015 | 10.76 | 10.80 | 10.41 | 10.60 | 707,041 | -0.19(-1.76%) |
Feb 26, 2015 | 11.56 | 11.87 | 10.79 | 10.79 | 1,000,975 | -0.75(-6.50%) |
Feb 25, 2015 | 10.80 | 11.83 | 10.69 | 11.54 | 2,368,716 | +0.74(+6.85%) |
Feb 24, 2015 | 10.75 | 10.85 | 10.41 | 10.80 | 484,294 | -0.04(-0.37%) |
Feb 23, 2015 | 10.87 | 10.89 | 10.09 | 10.84 | 762,614 | -0.10(-0.91%) |
Feb 20, 2015 | 10.98 | 11.01 | 10.71 | 10.94 | 395,905 | +0.01(+0.09%) |
Feb 19, 2015 | 10.77 | 11.10 | 10.73 | 10.93 | 487,777 | +0.07(+0.64%) |
Feb 18, 2015 | 10.73 | 11.00 | 10.71 | 10.86 | 667,566 | +0.07(+0.65%) |
Feb 17, 2015 | 10.99 | 10.99 | 10.68 | 10.79 | 429,831 | +0.00(+0.05%) |
Feb 13, 2015 | 10.82 | 10.79 | 10.79 | 10.79 | 550,500 | +0.19(+1.75%) |
Feb 12, 2015 | 10.62 | 10.79 | 10.53 | 10.60 | 766,699 | +0.07(+0.66%) |
Feb 11, 2015 | 10.85 | 10.86 | 10.47 | 10.53 | 336,322 | -0.31(-2.86%) |
Feb 10, 2015 | 11.04 | 11.04 | 10.60 | 10.84 | 410,943 | -0.09(-0.82%) |
Feb 09, 2015 | 11.00 | 11.14 | 10.70 | 10.93 | 537,046 | -0.14(-1.26%) |
Feb 06, 2015 | 11.56 | 11.63 | 11.00 | 11.07 | 599,668 | -0.44(-3.82%) |
Feb 05, 2015 | 11.50 | 11.66 | 11.29 | 11.51 | 278,536 | +0.22(+1.95%) |
Feb 04, 2015 | 11.25 | 11.54 | 11.12 | 11.29 | 679,263 | +0.01(+0.09%) |
Feb 03, 2015 | 10.89 | 11.41 | 10.84 | 11.28 | 632,818 | +0.43(+3.96%) |
Feb 02, 2015 | 10.92 | 11.04 | 10.30 | 10.85 | 641,869 | -0.04(-0.37%) |
Jan 30, 2015 | 11.60 | 11.70 | 10.85 | 10.89 | 838,858 | -0.82(-7.00%) |
Jan 29, 2015 | 11.73 | 11.89 | 11.34 | 11.71 | 474,802 | +0.00(+0.00%) |
Jan 28, 2015 | 11.72 | 12.60 | 11.47 | 11.71 | 1,115,091 | +0.04(+0.34%) |
Jan 27, 2015 | 11.99 | 12.07 | 11.67 | 11.67 | 726,592 | -0.33(-2.75%) |
Jan 26, 2015 | 11.58 | 12.07 | 11.55 | 12.00 | 841,369 | +0.34(+2.92%) |
Jan 23, 2015 | 11.63 | 11.95 | 11.56 | 11.66 | 487,392 | +0.07(+0.60%) |
Jan 22, 2015 | 11.51 | 11.62 | 10.99 | 11.59 | 1,099,917 | +0.20(+1.76%) |
Jan 21, 2015 | 11.36 | 11.77 | 11.27 | 11.39 | 534,699 | -0.04(-0.35%) |
Jan 20, 2015 | 11.76 | 11.76 | 11.24 | 11.43 | 1,154,909 | -0.40(-3.38%) |
Jan 16, 2015 | 11.93 | 11.83 | 11.83 | 11.83 | 1,352,700 | -0.07(-0.59%) |
Jan 15, 2015 | 12.70 | 12.70 | 11.57 | 11.90 | 2,081,007 | -0.81(-6.37%) |
Jan 14, 2015 | 12.22 | 12.73 | 11.72 | 12.71 | 1,618,416 | +0.08(+0.63%) |
Jan 13, 2015 | 13.35 | 13.82 | 12.19 | 12.63 | 1,079,482 | -0.62(-4.68%) |
Jan 12, 2015 | 13.81 | 13.81 | 13.12 | 13.25 | 684,289 | -0.58(-4.19%) |
Jan 09, 2015 | 13.98 | 14.17 | 13.44 | 13.83 | 755,985 | -0.25(-1.78%) |
Jan 08, 2015 | 13.31 | 14.30 | 13.20 | 14.08 | 1,304,898 | +0.88(+6.67%) |
Jan 07, 2015 | 13.48 | 13.54 | 12.91 | 13.20 | 945,466 | -0.11(-0.83%) |
Jan 06, 2015 | 14.43 | 14.60 | 12.84 | 13.31 | 1,665,827 | -0.97(-6.79%) |
Jan 05, 2015 | 15.36 | 15.44 | 14.13 | 14.28 | 1,082,027 | -1.16(-7.51%) |