Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.50 | 16.00 | 14.97 | 15.01 | 84,001 | +0.03(+0.20%) |
Feb 26, 2015 | 14.41 | 14.99 | 13.52 | 14.98 | 55,981 | +0.70(+4.90%) |
Feb 25, 2015 | 14.00 | 14.83 | 13.41 | 14.28 | 84,070 | +0.44(+3.18%) |
Feb 24, 2015 | 13.48 | 13.92 | 12.42 | 13.84 | 106,847 | +0.46(+3.44%) |
Feb 23, 2015 | 14.50 | 14.50 | 12.76 | 13.38 | 111,051 | -1.12(-7.72%) |
Feb 20, 2015 | 11.37 | 14.94 | 11.37 | 14.50 | 262,522 | +3.29(+29.35%) |
Feb 19, 2015 | 11.08 | 11.48 | 10.99 | 11.21 | 20,784 | +0.00(+0.00%) |
Feb 18, 2015 | 11.85 | 11.88 | 11.02 | 11.21 | 42,603 | -0.63(-5.32%) |
Feb 17, 2015 | 10.67 | 11.90 | 10.55 | 11.84 | 88,396 | +1.24(+11.70%) |
Feb 13, 2015 | 10.00 | 10.60 | 10.60 | 10.60 | 25,200 | +0.58(+5.79%) |
Feb 12, 2015 | 10.28 | 10.28 | 9.760 | 10.02 | 43,383 | -0.03(-0.30%) |
Feb 11, 2015 | 10.00 | 10.41 | 9.608 | 10.05 | 42,387 | +0.06(+0.60%) |
Feb 10, 2015 | 10.37 | 10.55 | 9.840 | 9.990 | 59,473 | -0.26(-2.54%) |
Feb 09, 2015 | 9.610 | 10.79 | 9.610 | 10.25 | 50,884 | +0.66(+6.88%) |
Feb 06, 2015 | 9.380 | 9.640 | 9.370 | 9.590 | 11,495 | +0.16(+1.70%) |
Feb 05, 2015 | 9.910 | 10.36 | 9.250 | 9.430 | 63,791 | -0.52(-5.23%) |
Feb 04, 2015 | 9.260 | 11.25 | 9.040 | 9.950 | 190,734 | +0.85(+9.34%) |
Feb 03, 2015 | 8.570 | 9.160 | 8.570 | 9.100 | 56,318 | +0.42(+4.84%) |
Feb 02, 2015 | 8.550 | 8.810 | 8.510 | 8.680 | 32,045 | -0.07(-0.80%) |
Jan 30, 2015 | 9.000 | 9.070 | 8.730 | 8.750 | 36,745 | -0.15(-1.69%) |
Jan 29, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 89,156 | -0.17(-1.87%) |
Jan 28, 2015 | 8.970 | 9.440 | 8.920 | 9.070 | 68,343 | +0.09(+1.00%) |
Jan 27, 2015 | 8.250 | 9.390 | 7.940 | 8.980 | 191,746 | +0.62(+7.42%) |
Jan 26, 2015 | 8.970 | 8.970 | 7.950 | 8.360 | 133,269 | -0.18(-2.11%) |
Jan 23, 2015 | 6.400 | 10.32 | 6.200 | 8.540 | 428,967 | +2.43(+39.77%) |
Jan 22, 2015 | 5.230 | 7.140 | 5.080 | 6.110 | 198,153 | +1.18(+23.94%) |
Jan 21, 2015 | 4.984 | 4.990 | 4.910 | 4.930 | 19,770 | +0.02(+0.41%) |
Jan 20, 2015 | 4.930 | 4.986 | 4.830 | 4.910 | 8,958 | -0.02(-0.41%) |
Jan 16, 2015 | 4.920 | 4.970 | 4.820 | 4.930 | 6,646 | -0.02(-0.40%) |
Jan 15, 2015 | 4.990 | 4.990 | 4.820 | 4.950 | 20,581 | -0.01(-0.20%) |
Jan 14, 2015 | 4.970 | 5.000 | 4.900 | 4.960 | 2,327 | -0.01(-0.20%) |
Jan 13, 2015 | 4.960 | 4.970 | 4.810 | 4.970 | 8,722 | +0.12(+2.47%) |
Jan 12, 2015 | 4.970 | 4.970 | 4.810 | 4.850 | 4,180 | -0.11(-2.22%) |
Jan 09, 2015 | 4.950 | 5.010 | 4.900 | 4.960 | 13,929 | -0.03(-0.60%) |
Jan 08, 2015 | 5.060 | 5.090 | 4.930 | 4.990 | 8,484 | +0.02(+0.40%) |
Jan 07, 2015 | 4.980 | 4.990 | 4.840 | 4.970 | 2,930 | -0.03(-0.60%) |
Jan 06, 2015 | 5.010 | 5.120 | 4.860 | 5.000 | 14,376 | +0.01(+0.20%) |
Jan 05, 2015 | 5.090 | 5.180 | 4.910 | 4.990 | 9,900 | -0.19(-3.67%) |
Jan 02, 2015 | 5.610 | 5.610 | 4.930 | 5.180 | 38,345 | -0.51(-8.96%) |
Dec 31, 2014 | 5.770 | 5.690 | 5.690 | 5.690 | 20,000 | -0.06(-1.04%) |
Dec 30, 2014 | 5.950 | 5.950 | 5.720 | 5.750 | 7,837 | -0.18(-3.04%) |
Dec 29, 2014 | 6.050 | 6.230 | 5.760 | 5.930 | 7,128 | -0.15(-2.47%) |
Dec 26, 2014 | 6.040 | 6.100 | 6.040 | 6.080 | 2,102 | +0.11(+1.84%) |
Dec 24, 2014 | 5.700 | 5.970 | 5.970 | 5.970 | 7,700 | +0.21(+3.65%) |
Dec 23, 2014 | 5.880 | 6.500 | 5.680 | 5.760 | 26,052 | +0.00(+0.00%) |
Dec 22, 2014 | 5.700 | 5.770 | 5.580 | 5.760 | 14,409 | +0.46(+8.68%) |
Dec 19, 2014 | 5.270 | 5.560 | 5.200 | 5.300 | 21,939 | -0.03(-0.56%) |
Dec 18, 2014 | 5.310 | 5.360 | 5.200 | 5.330 | 11,368 | -0.36(-6.33%) |
Dec 17, 2014 | 5.400 | 5.890 | 5.000 | 5.690 | 15,971 | +0.19(+3.45%) |
Dec 16, 2014 | 5.700 | 5.700 | 5.470 | 5.500 | 12,822 | -0.25(-4.35%) |
Dec 15, 2014 | 5.830 | 5.860 | 5.730 | 5.750 | 8,897 | -0.51(-8.15%) |
Dec 12, 2014 | 5.990 | 6.850 | 5.990 | 6.260 | 8,507 | +0.19(+3.13%) |
Dec 11, 2014 | 6.110 | 6.584 | 5.200 | 6.070 | 4,487 | -0.04(-0.65%) |
Dec 10, 2014 | 5.670 | 6.410 | 5.670 | 6.110 | 5,182 | +0.44(+7.76%) |
Dec 09, 2014 | 5.590 | 5.700 | 5.590 | 5.670 | 4,999 | +0.22(+4.04%) |
Dec 08, 2014 | 5.940 | 6.068 | 5.440 | 5.450 | 10,556 | -0.49(-8.25%) |
Dec 05, 2014 | 5.350 | 5.990 | 5.280 | 5.940 | 9,233 | +0.69(+13.14%) |
Dec 04, 2014 | 5.160 | 5.377 | 5.160 | 5.250 | 4,169 | +0.08(+1.55%) |
Dec 03, 2014 | 5.140 | 5.380 | 5.110 | 5.170 | 9,719 | -0.11(-2.08%) |
Dec 02, 2014 | 5.040 | 5.540 | 5.014 | 5.280 | 15,128 | -0.24(-4.35%) |