Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.52 | 11.61 | 10.72 | 10.77 | 6,244,278 | -0.84(-7.24%) |
Mar 30, 2015 | 13.17 | 13.50 | 11.51 | 11.61 | 12,773,278 | +0.16(+1.44%) |
Mar 27, 2015 | 11.21 | 11.93 | 11.21 | 11.45 | 5,781,590 | +0.34(+3.02%) |
Mar 26, 2015 | 10.67 | 11.49 | 10.45 | 11.11 | 4,437,853 | +0.06(+0.54%) |
Mar 25, 2015 | 12.39 | 12.55 | 10.92 | 11.05 | 8,060,860 | -1.43(-11.46%) |
Mar 24, 2015 | 12.70 | 13.07 | 12.30 | 12.48 | 3,257,328 | -0.25(-1.96%) |
Mar 23, 2015 | 13.75 | 13.79 | 12.62 | 12.73 | 5,023,248 | -1.16(-8.35%) |
Mar 20, 2015 | 14.22 | 14.34 | 13.54 | 13.89 | 7,056,536 | -0.11(-0.79%) |
Mar 19, 2015 | 13.60 | 14.32 | 13.47 | 14.00 | 4,847,946 | +0.43(+3.17%) |
Mar 18, 2015 | 13.71 | 13.94 | 13.25 | 13.57 | 3,355,414 | -0.14(-1.02%) |
Mar 17, 2015 | 13.20 | 13.84 | 13.12 | 13.71 | 3,440,902 | +0.48(+3.63%) |
Mar 16, 2015 | 13.37 | 13.45 | 13.04 | 13.23 | 1,891,703 | -0.09(-0.68%) |
Mar 13, 2015 | 12.84 | 13.45 | 12.79 | 13.32 | 2,772,071 | +0.35(+2.70%) |
Mar 12, 2015 | 13.18 | 13.23 | 12.51 | 12.97 | 3,413,218 | -0.17(-1.29%) |
Mar 11, 2015 | 13.23 | 13.49 | 12.93 | 13.14 | 2,801,990 | -0.04(-0.27%) |
Mar 10, 2015 | 13.21 | 13.67 | 13.03 | 13.18 | 4,335,526 | -0.73(-5.28%) |
Mar 09, 2015 | 13.44 | 13.93 | 11.98 | 13.91 | 6,592,631 | +0.53(+3.96%) |
Mar 06, 2015 | 13.65 | 13.72 | 13.00 | 13.38 | 5,316,212 | -0.43(-3.11%) |
Mar 05, 2015 | 13.79 | 14.27 | 13.40 | 13.81 | 7,975,953 | +0.47(+3.52%) |
Mar 04, 2015 | 12.40 | 13.48 | 12.49 | 13.34 | 8,886,824 | +0.85(+6.81%) |
Mar 03, 2015 | 12.14 | 12.60 | 11.60 | 12.49 | 6,171,181 | +0.70(+5.94%) |
Mar 02, 2015 | 11.53 | 12.19 | 11.41 | 11.79 | 4,642,564 | +0.53(+4.71%) |
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%) |