Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.50 | 13.18 | 12.31 | 12.99 | 426,704 | +0.41(+3.26%) |
Feb 26, 2015 | 11.55 | 12.88 | 11.50 | 12.58 | 283,011 | +1.01(+8.73%) |
Feb 25, 2015 | 11.33 | 11.69 | 11.27 | 11.57 | 308,211 | +0.30(+2.66%) |
Feb 24, 2015 | 11.18 | 11.47 | 10.99 | 11.27 | 410,774 | +0.13(+1.17%) |
Feb 23, 2015 | 11.06 | 11.39 | 10.97 | 11.14 | 88,952 | +0.07(+0.63%) |
Feb 20, 2015 | 11.28 | 11.38 | 10.95 | 11.07 | 209,935 | -0.18(-1.60%) |
Feb 19, 2015 | 10.91 | 11.49 | 10.81 | 11.25 | 149,572 | +0.30(+2.74%) |
Feb 18, 2015 | 10.46 | 11.05 | 10.31 | 10.95 | 175,938 | +0.52(+4.99%) |
Feb 17, 2015 | 10.20 | 10.81 | 9.980 | 10.43 | 128,232 | +0.14(+1.36%) |
Feb 13, 2015 | 9.880 | 10.29 | 10.29 | 10.29 | 168,500 | +0.39(+3.94%) |
Feb 12, 2015 | 9.190 | 9.999 | 9.060 | 9.900 | 201,887 | +0.76(+8.32%) |
Feb 11, 2015 | 9.270 | 9.800 | 8.960 | 9.140 | 211,438 | -0.19(-2.04%) |
Feb 10, 2015 | 9.100 | 9.520 | 8.930 | 9.330 | 127,678 | +0.33(+3.67%) |
Feb 09, 2015 | 8.410 | 9.500 | 8.100 | 9.000 | 231,645 | +0.72(+8.70%) |
Feb 06, 2015 | 8.300 | 8.590 | 8.200 | 8.280 | 63,452 | -0.02(-0.24%) |
Feb 05, 2015 | 8.170 | 8.430 | 8.020 | 8.300 | 62,184 | +0.16(+1.97%) |
Feb 04, 2015 | 8.260 | 8.460 | 8.070 | 8.140 | 94,038 | -0.19(-2.28%) |
Feb 03, 2015 | 8.080 | 8.440 | 7.910 | 8.330 | 64,088 | +0.26(+3.22%) |
Feb 02, 2015 | 7.930 | 8.310 | 7.875 | 8.070 | 49,197 | +0.17(+2.15%) |
Jan 30, 2015 | 8.270 | 8.270 | 7.860 | 7.900 | 216,664 | -0.46(-5.50%) |
Jan 29, 2015 | 8.420 | 8.531 | 7.975 | 8.360 | 118,554 | -0.02(-0.24%) |
Jan 28, 2015 | 8.610 | 8.640 | 8.078 | 8.380 | 95,983 | -0.17(-1.99%) |
Jan 27, 2015 | 8.190 | 8.720 | 8.190 | 8.550 | 78,305 | +0.19(+2.27%) |
Jan 26, 2015 | 8.250 | 8.591 | 7.990 | 8.360 | 106,939 | +0.11(+1.33%) |
Jan 23, 2015 | 7.720 | 8.280 | 7.720 | 8.250 | 122,960 | +0.42(+5.36%) |
Jan 22, 2015 | 7.550 | 7.950 | 7.090 | 7.830 | 113,286 | +0.35(+4.68%) |
Jan 21, 2015 | 7.990 | 8.120 | 7.411 | 7.480 | 117,511 | -0.51(-6.38%) |
Jan 20, 2015 | 7.930 | 8.100 | 7.590 | 7.990 | 103,040 | +0.04(+0.50%) |
Jan 16, 2015 | 7.900 | 7.990 | 7.643 | 7.950 | 111,250 | -0.01(-0.13%) |
Jan 15, 2015 | 8.530 | 8.740 | 7.770 | 7.960 | 188,792 | -0.59(-6.90%) |
Jan 14, 2015 | 9.060 | 9.290 | 8.510 | 8.550 | 132,920 | -0.62(-6.76%) |
Jan 13, 2015 | 9.320 | 9.370 | 8.800 | 9.170 | 92,049 | -0.04(-0.43%) |
Jan 12, 2015 | 9.390 | 9.390 | 9.190 | 9.210 | 28,638 | -0.16(-1.71%) |
Jan 09, 2015 | 9.450 | 9.590 | 9.110 | 9.370 | 36,511 | -0.04(-0.43%) |
Jan 08, 2015 | 9.600 | 9.600 | 9.255 | 9.410 | 59,056 | -0.06(-0.63%) |
Jan 07, 2015 | 9.480 | 9.530 | 9.120 | 9.470 | 56,460 | +0.05(+0.53%) |
Jan 06, 2015 | 9.900 | 9.930 | 9.240 | 9.420 | 121,452 | -0.42(-4.27%) |
Jan 05, 2015 | 9.910 | 10.19 | 9.680 | 9.840 | 104,676 | -0.13(-1.30%) |
Jan 02, 2015 | 10.18 | 10.18 | 9.790 | 9.970 | 125,608 | -0.09(-0.89%) |
Dec 31, 2014 | 10.40 | 10.06 | 10.06 | 10.06 | 155,100 | -0.17(-1.66%) |
Dec 30, 2014 | 10.14 | 10.49 | 9.670 | 10.23 | 50,115 | +0.19(+1.89%) |
Dec 29, 2014 | 9.690 | 10.22 | 9.690 | 10.04 | 88,602 | +0.29(+2.97%) |
Dec 26, 2014 | 9.820 | 9.830 | 9.639 | 9.750 | 66,944 | +0.00(+0.00%) |
Dec 24, 2014 | 9.790 | 9.750 | 9.750 | 9.750 | 25,000 | +0.02(+0.21%) |
Dec 23, 2014 | 9.800 | 10.09 | 9.590 | 9.730 | 128,705 | +0.01(+0.10%) |
Dec 22, 2014 | 9.270 | 9.790 | 9.130 | 9.720 | 171,524 | +0.45(+4.85%) |
Dec 19, 2014 | 9.280 | 9.360 | 9.170 | 9.270 | 157,849 | -0.03(-0.32%) |
Dec 18, 2014 | 9.400 | 9.430 | 9.260 | 9.300 | 115,938 | +0.05(+0.54%) |
Dec 17, 2014 | 9.110 | 9.430 | 9.081 | 9.250 | 134,894 | +0.19(+2.10%) |
Dec 16, 2014 | 9.010 | 9.490 | 9.000 | 9.060 | 110,007 | -0.01(-0.11%) |
Dec 15, 2014 | 9.130 | 9.440 | 9.000 | 9.070 | 209,668 | +0.02(+0.22%) |
Dec 12, 2014 | 8.530 | 9.200 | 8.530 | 9.050 | 210,778 | +0.38(+4.38%) |
Dec 11, 2014 | 8.150 | 8.770 | 8.130 | 8.670 | 135,603 | +0.56(+6.91%) |
Dec 10, 2014 | 7.760 | 8.242 | 7.305 | 8.110 | 739,685 | +0.36(+4.65%) |
Dec 09, 2014 | 7.430 | 7.920 | 7.385 | 7.750 | 146,465 | +0.20(+2.65%) |
Dec 08, 2014 | 7.700 | 7.700 | 7.490 | 7.550 | 106,746 | -0.15(-1.95%) |
Dec 05, 2014 | 7.690 | 7.845 | 7.590 | 7.700 | 43,112 | +0.09(+1.18%) |
Dec 04, 2014 | 7.870 | 7.880 | 7.560 | 7.610 | 70,372 | -0.20(-2.56%) |
Dec 03, 2014 | 7.830 | 7.968 | 7.560 | 7.810 | 68,245 | -0.04(-0.51%) |
Dec 02, 2014 | 7.690 | 7.980 | 7.550 | 7.850 | 70,673 | +0.26(+3.43%) |