Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.170 | 9.270 | 8.910 | 8.960 | 136,035 | -0.18(-1.97%) |
Mar 30, 2015 | 9.140 | 9.350 | 9.110 | 9.140 | 98,178 | +0.00(+0.00%) |
Mar 27, 2015 | 8.940 | 9.410 | 8.940 | 9.140 | 158,214 | +0.20(+2.24%) |
Mar 26, 2015 | 9.350 | 9.390 | 8.900 | 8.940 | 189,397 | -0.41(-4.39%) |
Mar 25, 2015 | 9.740 | 9.740 | 9.320 | 9.350 | 197,791 | -0.39(-4.00%) |
Mar 24, 2015 | 9.610 | 9.970 | 9.610 | 9.740 | 114,211 | +0.13(+1.35%) |
Mar 23, 2015 | 9.760 | 9.950 | 9.570 | 9.610 | 147,789 | -0.05(-0.52%) |
Mar 20, 2015 | 9.940 | 9.970 | 9.500 | 9.660 | 183,301 | -0.15(-1.53%) |
Mar 19, 2015 | 10.10 | 10.21 | 9.610 | 9.810 | 151,646 | -0.29(-2.87%) |
Mar 18, 2015 | 10.34 | 10.34 | 9.780 | 10.10 | 160,624 | -0.23(-2.23%) |
Mar 17, 2015 | 10.04 | 10.38 | 9.920 | 10.33 | 120,850 | +0.18(+1.77%) |
Mar 16, 2015 | 10.25 | 10.43 | 10.05 | 10.15 | 157,158 | -0.10(-0.98%) |
Mar 13, 2015 | 9.960 | 10.45 | 9.930 | 10.25 | 197,143 | +0.28(+2.81%) |
Mar 12, 2015 | 10.39 | 10.45 | 9.840 | 9.970 | 149,109 | -0.37(-3.58%) |
Mar 11, 2015 | 10.28 | 10.43 | 10.15 | 10.34 | 213,533 | +0.20(+1.97%) |
Mar 10, 2015 | 10.00 | 10.76 | 9.940 | 10.14 | 325,421 | -0.17(-1.65%) |
Mar 09, 2015 | 10.25 | 10.46 | 10.13 | 10.31 | 158,246 | +0.03(+0.29%) |
Mar 06, 2015 | 11.04 | 11.18 | 10.23 | 10.28 | 346,216 | -0.92(-8.21%) |
Mar 05, 2015 | 10.67 | 11.47 | 10.42 | 11.20 | 451,958 | +0.73(+6.97%) |
Mar 04, 2015 | 10.24 | 10.68 | 10.12 | 10.47 | 220,811 | +0.08(+0.77%) |
Mar 03, 2015 | 10.16 | 10.70 | 9.660 | 10.39 | 534,268 | +0.23(+2.26%) |
Mar 02, 2015 | 11.10 | 11.40 | 9.800 | 10.16 | 1,167,626 | -0.20(-1.93%) |
Feb 27, 2015 | 9.000 | 10.60 | 9.000 | 10.36 | 882,117 | +1.38(+15.37%) |
Feb 26, 2015 | 9.150 | 9.390 | 8.830 | 8.980 | 217,389 | -0.15(-1.64%) |
Feb 25, 2015 | 8.800 | 9.210 | 8.775 | 9.130 | 141,461 | +0.28(+3.16%) |
Feb 24, 2015 | 8.770 | 8.890 | 8.600 | 8.850 | 179,100 | +0.00(+0.00%) |
Feb 23, 2015 | 9.050 | 9.090 | 8.600 | 8.850 | 254,351 | -0.10(-1.12%) |
Feb 20, 2015 | 8.870 | 9.070 | 8.770 | 8.950 | 302,735 | +0.05(+0.56%) |
Feb 19, 2015 | 8.790 | 9.110 | 8.650 | 8.900 | 187,927 | +0.00(+0.00%) |
Feb 18, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 338,998 | +0.21(+2.42%) |
Feb 17, 2015 | 8.760 | 9.290 | 8.500 | 8.690 | 652,572 | -0.15(-1.70%) |
Feb 13, 2015 | 9.370 | 8.840 | 8.840 | 8.840 | 332,200 | -0.42(-4.54%) |
Feb 12, 2015 | 9.000 | 9.480 | 8.660 | 9.260 | 523,427 | +0.52(+5.95%) |
Feb 11, 2015 | 8.430 | 8.940 | 7.760 | 8.740 | 1,201,161 | +0.24(+2.82%) |
Feb 10, 2015 | 8.660 | 9.890 | 7.410 | 8.500 | 3,353,583 | -1.45(-14.57%) |
Feb 09, 2015 | 13.41 | 13.45 | 8.720 | 9.950 | 3,600,554 | -3.45(-25.75%) |
Feb 06, 2015 | 13.17 | 14.08 | 13.15 | 13.40 | 400,200 | +0.15(+1.13%) |
Feb 05, 2015 | 13.50 | 13.59 | 13.24 | 13.25 | 89,031 | -0.25(-1.85%) |
Feb 04, 2015 | 13.30 | 13.59 | 13.26 | 13.50 | 102,979 | +0.22(+1.66%) |
Feb 03, 2015 | 13.18 | 13.47 | 13.07 | 13.28 | 195,368 | +0.30(+2.31%) |
Feb 02, 2015 | 12.40 | 13.10 | 12.40 | 12.98 | 146,820 | +0.54(+4.34%) |
Jan 30, 2015 | 12.27 | 12.85 | 12.15 | 12.44 | 165,852 | +0.15(+1.22%) |
Jan 29, 2015 | 12.85 | 12.90 | 11.66 | 12.29 | 206,042 | -0.64(-4.95%) |
Jan 28, 2015 | 11.80 | 13.06 | 11.64 | 12.93 | 402,529 | +1.55(+13.62%) |
Jan 27, 2015 | 11.38 | 11.85 | 11.23 | 11.38 | 119,077 | -0.29(-2.49%) |
Jan 26, 2015 | 11.56 | 11.81 | 11.39 | 11.67 | 69,578 | +0.11(+0.95%) |
Jan 23, 2015 | 11.39 | 12.10 | 11.39 | 11.56 | 130,485 | +0.00(+0.00%) |
Jan 22, 2015 | 11.63 | 11.63 | 11.20 | 11.56 | 302,753 | +0.16(+1.40%) |
Jan 21, 2015 | 11.36 | 11.76 | 11.10 | 11.40 | 287,233 | +0.10(+0.88%) |
Jan 20, 2015 | 10.75 | 11.30 | 10.45 | 11.30 | 278,981 | +0.54(+5.02%) |
Jan 16, 2015 | 10.36 | 11.12 | 10.36 | 10.76 | 272,197 | +0.50(+4.87%) |
Jan 15, 2015 | 10.60 | 10.85 | 9.670 | 10.26 | 720,139 | -0.23(-2.19%) |
Jan 14, 2015 | 13.23 | 13.33 | 10.44 | 10.49 | 1,380,331 | -2.86(-21.42%) |
Jan 13, 2015 | 13.25 | 13.72 | 12.97 | 13.35 | 481,016 | +0.13(+0.98%) |
Jan 12, 2015 | 13.21 | 13.78 | 13.15 | 13.22 | 136,987 | -0.06(-0.45%) |
Jan 09, 2015 | 13.96 | 13.96 | 13.15 | 13.28 | 104,146 | -0.51(-3.70%) |
Jan 08, 2015 | 13.80 | 13.98 | 13.28 | 13.79 | 122,126 | +0.48(+3.61%) |
Jan 07, 2015 | 13.63 | 13.75 | 13.12 | 13.31 | 205,658 | +0.33(+2.54%) |
Jan 06, 2015 | 12.95 | 13.20 | 12.41 | 12.98 | 164,609 | +0.04(+0.31%) |
Jan 05, 2015 | 13.61 | 13.64 | 12.85 | 12.94 | 207,030 | -0.67(-4.92%) |