Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.800 | 9.280 | 8.070 | 8.140 | 11,637,301 | -1.64(-16.77%) |
Feb 26, 2015 | 9.060 | 10.50 | 8.940 | 9.780 | 12,477,316 | +0.34(+3.60%) |
Feb 25, 2015 | 9.810 | 10.00 | 9.250 | 9.440 | 4,958,216 | -0.34(-3.48%) |
Feb 24, 2015 | 10.35 | 10.55 | 9.720 | 9.780 | 7,372,351 | -0.62(-5.96%) |
Feb 23, 2015 | 9.680 | 10.97 | 8.630 | 10.40 | 22,392,508 | +0.80(+8.33%) |
Feb 20, 2015 | 10.01 | 10.12 | 9.560 | 9.600 | 5,143,211 | -0.42(-4.19%) |
Feb 19, 2015 | 9.670 | 10.16 | 9.540 | 10.02 | 5,057,544 | +0.33(+3.41%) |
Feb 18, 2015 | 9.450 | 10.35 | 9.450 | 9.690 | 5,440,612 | +0.28(+2.98%) |
Feb 17, 2015 | 9.120 | 9.640 | 9.020 | 9.410 | 4,305,450 | +0.31(+3.41%) |
Feb 13, 2015 | 9.050 | 9.100 | 9.100 | 9.100 | 4,605,900 | +0.09(+1.00%) |
Feb 12, 2015 | 8.480 | 9.180 | 8.420 | 9.010 | 6,040,608 | +0.53(+6.25%) |
Feb 11, 2015 | 8.230 | 8.640 | 8.060 | 8.480 | 5,331,933 | +0.21(+2.54%) |
Feb 10, 2015 | 8.000 | 8.340 | 7.861 | 8.270 | 8,317,231 | +0.33(+4.16%) |
Feb 09, 2015 | 8.480 | 9.090 | 7.670 | 7.940 | 13,492,821 | -0.60(-7.03%) |
Feb 06, 2015 | 7.580 | 8.840 | 7.370 | 8.540 | 13,101,589 | +1.03(+13.72%) |
Feb 05, 2015 | 6.860 | 7.890 | 6.760 | 7.510 | 12,705,765 | +0.90(+13.62%) |
Feb 04, 2015 | 6.830 | 7.000 | 6.550 | 6.610 | 5,373,585 | -0.30(-4.34%) |
Feb 03, 2015 | 6.490 | 7.100 | 6.350 | 6.910 | 7,390,781 | +0.68(+10.91%) |
Feb 02, 2015 | 6.120 | 6.650 | 6.120 | 6.230 | 7,191,929 | +0.11(+1.80%) |
Jan 30, 2015 | 5.850 | 6.250 | 5.780 | 6.120 | 9,227,128 | +0.35(+6.07%) |
Jan 29, 2015 | 6.590 | 6.600 | 5.760 | 5.770 | 15,174,180 | -0.73(-11.23%) |
Jan 28, 2015 | 6.740 | 6.800 | 6.370 | 6.500 | 8,452,599 | -0.17(-2.55%) |
Jan 27, 2015 | 6.820 | 7.000 | 6.610 | 6.670 | 6,520,014 | -0.24(-3.47%) |
Jan 26, 2015 | 7.760 | 7.850 | 6.870 | 6.910 | 43,425,464 | +0.56(+8.82%) |
Jan 23, 2015 | 6.840 | 7.440 | 5.660 | 6.350 | 20,863,804 | -1.30(-16.99%) |
Jan 22, 2015 | 7.740 | 7.760 | 7.540 | 7.650 | 7,122,226 | -0.06(-0.78%) |
Jan 21, 2015 | 7.640 | 8.330 | 7.590 | 7.710 | 6,259,257 | +0.07(+0.92%) |
Jan 20, 2015 | 8.300 | 8.300 | 7.495 | 7.640 | 9,201,803 | -0.58(-7.06%) |
Jan 16, 2015 | 7.780 | 9.099 | 7.390 | 8.220 | 17,350,072 | +0.41(+5.25%) |
Jan 15, 2015 | 7.060 | 8.840 | 7.040 | 7.810 | 23,045,204 | +0.81(+11.57%) |
Jan 14, 2015 | 8.120 | 8.130 | 6.510 | 7.000 | 27,095,458 | -0.78(-10.03%) |
Jan 13, 2015 | 10.64 | 10.76 | 7.380 | 7.780 | 28,063,488 | -4.41(-36.18%) |
Jan 12, 2015 | 12.85 | 12.89 | 12.00 | 12.19 | 3,041,000 | -0.73(-5.65%) |
Jan 09, 2015 | 13.22 | 13.24 | 12.82 | 12.92 | 4,997,713 | -0.33(-2.49%) |
Jan 08, 2015 | 13.50 | 13.50 | 12.93 | 13.25 | 2,890,154 | -0.15(-1.12%) |
Jan 07, 2015 | 13.78 | 14.03 | 13.00 | 13.40 | 3,256,296 | -0.08(-0.59%) |
Jan 06, 2015 | 13.84 | 14.10 | 12.63 | 13.48 | 9,190,464 | -0.49(-3.51%) |
Jan 05, 2015 | 14.82 | 14.87 | 13.83 | 13.97 | 4,533,509 | -1.06(-7.05%) |
Jan 02, 2015 | 15.14 | 15.40 | 14.46 | 15.03 | 2,560,356 | -0.07(-0.46%) |
Dec 31, 2014 | 14.73 | 15.10 | 15.10 | 15.10 | 2,770,600 | +0.38(+2.58%) |
Dec 30, 2014 | 14.44 | 14.94 | 14.44 | 14.72 | 2,464,172 | -0.05(-0.34%) |
Dec 29, 2014 | 14.32 | 15.12 | 14.18 | 14.77 | 3,927,929 | +0.45(+3.14%) |
Dec 26, 2014 | 14.88 | 15.13 | 14.14 | 14.32 | 5,738,061 | -0.56(-3.76%) |
Dec 24, 2014 | 14.85 | 14.88 | 14.88 | 14.88 | 3,563,700 | -0.14(-0.93%) |
Dec 23, 2014 | 15.84 | 15.90 | 12.81 | 15.02 | 38,704,136 | -0.99(-6.18%) |
Dec 22, 2014 | 19.75 | 19.90 | 15.04 | 16.01 | 23,819,118 | -5.89(-26.89%) |
Dec 19, 2014 | 21.52 | 22.08 | 21.37 | 21.90 | 3,978,400 | +0.40(+1.86%) |
Dec 18, 2014 | 21.35 | 21.58 | 19.91 | 21.50 | 5,170,961 | +0.31(+1.46%) |
Dec 17, 2014 | 21.06 | 21.31 | 20.88 | 21.19 | 2,174,524 | +0.26(+1.24%) |
Dec 16, 2014 | 21.31 | 21.79 | 20.69 | 20.93 | 2,920,227 | -1.32(-5.93%) |
Dec 15, 2014 | 22.41 | 22.59 | 21.72 | 22.25 | 2,460,491 | +0.10(+0.45%) |
Dec 12, 2014 | 22.80 | 23.17 | 21.89 | 22.15 | 3,443,750 | -0.91(-3.95%) |
Dec 11, 2014 | 22.47 | 23.32 | 22.25 | 23.06 | 2,369,931 | +0.72(+3.22%) |
Dec 10, 2014 | 22.67 | 22.79 | 22.18 | 22.34 | 2,648,990 | -0.53(-2.32%) |
Dec 09, 2014 | 21.48 | 22.89 | 21.48 | 22.87 | 2,371,376 | +1.06(+4.86%) |
Dec 08, 2014 | 21.31 | 21.93 | 21.02 | 21.81 | 2,873,289 | +0.41(+1.92%) |
Dec 05, 2014 | 21.72 | 21.98 | 21.22 | 21.40 | 1,780,095 | -0.21(-0.97%) |
Dec 04, 2014 | 21.76 | 22.15 | 21.31 | 21.61 | 1,078,235 | -0.28(-1.28%) |
Dec 03, 2014 | 21.75 | 22.42 | 21.75 | 21.89 | 1,312,863 | +0.08(+0.37%) |
Dec 02, 2014 | 22.16 | 22.51 | 21.68 | 21.81 | 1,429,191 | -0.28(-1.27%) |