Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.830 | 12.15 | 9.830 | 11.87 | 837,525 | +1.95(+19.66%) |
Mar 30, 2015 | 9.750 | 10.18 | 9.444 | 9.920 | 435,426 | -0.38(-3.69%) |
Mar 27, 2015 | 8.730 | 10.40 | 8.394 | 10.30 | 1,010,440 | +1.58(+18.12%) |
Mar 26, 2015 | 8.630 | 8.630 | 8.270 | 8.720 | 374,423 | +0.14(+1.63%) |
Mar 25, 2015 | 8.740 | 8.780 | 7.910 | 8.580 | 398,601 | -0.16(-1.83%) |
Mar 24, 2015 | 8.970 | 9.160 | 8.650 | 8.740 | 138,523 | -0.17(-1.91%) |
Mar 23, 2015 | 8.560 | 9.300 | 8.560 | 8.910 | 149,106 | +0.41(+4.82%) |
Mar 20, 2015 | 8.690 | 8.840 | 8.500 | 8.500 | 150,915 | -0.15(-1.73%) |
Mar 19, 2015 | 9.250 | 9.260 | 8.630 | 8.650 | 308,496 | -0.64(-6.89%) |
Mar 18, 2015 | 9.020 | 9.330 | 8.770 | 9.290 | 79,332 | +0.28(+3.11%) |
Mar 17, 2015 | 9.000 | 9.100 | 8.760 | 9.010 | 107,827 | -0.01(-0.11%) |
Mar 16, 2015 | 9.020 | 9.150 | 8.620 | 9.020 | 69,659 | +0.03(+0.33%) |
Mar 13, 2015 | 8.990 | 9.040 | 8.820 | 8.990 | 73,477 | +0.08(+0.90%) |
Mar 12, 2015 | 8.850 | 9.000 | 8.730 | 8.910 | 65,884 | +0.08(+0.91%) |
Mar 11, 2015 | 8.960 | 9.050 | 8.640 | 8.830 | 75,116 | -0.13(-1.45%) |
Mar 10, 2015 | 8.860 | 9.070 | 8.860 | 8.960 | 72,246 | +0.02(+0.22%) |
Mar 09, 2015 | 9.200 | 9.230 | 8.790 | 8.940 | 134,403 | -0.20(-2.19%) |
Mar 06, 2015 | 9.000 | 9.230 | 9.000 | 9.140 | 121,416 | +0.14(+1.56%) |
Mar 05, 2015 | 9.000 | 9.050 | 8.920 | 9.000 | 174,264 | +0.04(+0.45%) |
Mar 04, 2015 | 9.030 | 9.090 | 8.820 | 8.960 | 172,500 | -0.13(-1.43%) |
Mar 03, 2015 | 9.470 | 9.470 | 8.970 | 9.090 | 146,122 | -0.44(-4.62%) |
Mar 02, 2015 | 9.880 | 9.980 | 9.344 | 9.530 | 131,243 | -0.40(-4.03%) |
Feb 27, 2015 | 10.10 | 10.25 | 9.750 | 9.930 | 120,712 | -0.02(-0.20%) |
Feb 26, 2015 | 10.24 | 10.31 | 9.895 | 9.950 | 88,485 | -0.26(-2.55%) |
Feb 25, 2015 | 10.18 | 10.47 | 10.00 | 10.21 | 149,701 | -0.14(-1.35%) |
Feb 24, 2015 | 10.50 | 10.51 | 10.28 | 10.35 | 76,125 | -0.14(-1.33%) |
Feb 23, 2015 | 10.47 | 10.66 | 10.42 | 10.49 | 70,518 | +0.03(+0.29%) |
Feb 20, 2015 | 10.48 | 10.65 | 10.46 | 10.46 | 81,135 | +0.03(+0.29%) |
Feb 19, 2015 | 10.48 | 10.70 | 10.40 | 10.43 | 84,605 | -0.09(-0.86%) |
Feb 18, 2015 | 10.50 | 10.73 | 10.37 | 10.52 | 70,076 | -0.01(-0.09%) |
Feb 17, 2015 | 10.47 | 10.84 | 10.28 | 10.53 | 130,990 | +0.03(+0.29%) |
Feb 13, 2015 | 10.55 | 10.50 | 10.50 | 10.50 | 131,700 | +0.01(+0.10%) |
Feb 12, 2015 | 10.50 | 10.70 | 10.21 | 10.49 | 56,273 | +0.02(+0.19%) |
Feb 11, 2015 | 10.50 | 10.63 | 10.29 | 10.47 | 96,992 | +0.02(+0.19%) |
Feb 10, 2015 | 10.73 | 10.78 | 10.41 | 10.45 | 166,699 | -0.18(-1.69%) |
Feb 09, 2015 | 10.51 | 10.90 | 10.50 | 10.63 | 87,033 | +0.02(+0.19%) |
Feb 06, 2015 | 10.83 | 11.12 | 10.58 | 10.61 | 81,836 | -0.53(-4.76%) |
Feb 05, 2015 | 11.15 | 11.47 | 10.92 | 11.14 | 131,651 | +0.09(+0.81%) |
Feb 04, 2015 | 11.49 | 11.49 | 10.83 | 11.05 | 169,261 | -0.44(-3.83%) |
Feb 03, 2015 | 10.95 | 11.99 | 10.87 | 11.49 | 175,097 | +0.67(+6.19%) |
Feb 02, 2015 | 10.67 | 10.87 | 10.58 | 10.82 | 90,972 | +0.12(+1.12%) |
Jan 30, 2015 | 10.49 | 11.10 | 10.48 | 10.70 | 142,714 | +0.10(+0.94%) |
Jan 29, 2015 | 10.25 | 10.77 | 10.19 | 10.60 | 153,906 | +0.32(+3.11%) |
Jan 28, 2015 | 10.52 | 10.80 | 10.21 | 10.28 | 172,705 | -0.14(-1.34%) |
Jan 27, 2015 | 10.64 | 10.76 | 10.18 | 10.42 | 164,623 | -0.28(-2.62%) |
Jan 26, 2015 | 10.79 | 11.06 | 10.62 | 10.70 | 59,278 | +0.00(+0.00%) |
Jan 23, 2015 | 10.46 | 10.98 | 10.35 | 10.70 | 226,642 | +0.28(+2.69%) |
Jan 22, 2015 | 10.20 | 10.58 | 9.990 | 10.42 | 198,966 | +0.24(+2.36%) |
Jan 21, 2015 | 10.19 | 10.65 | 10.11 | 10.18 | 131,024 | -0.02(-0.20%) |
Jan 20, 2015 | 10.08 | 10.39 | 9.880 | 10.20 | 185,551 | +0.18(+1.80%) |
Jan 16, 2015 | 9.650 | 10.21 | 9.650 | 10.02 | 157,339 | +0.41(+4.27%) |
Jan 15, 2015 | 9.910 | 9.990 | 9.580 | 9.610 | 116,087 | -0.29(-2.93%) |
Jan 14, 2015 | 9.640 | 10.00 | 9.520 | 9.900 | 92,576 | +0.14(+1.43%) |
Jan 13, 2015 | 9.790 | 10.10 | 9.640 | 9.760 | 136,143 | +0.00(+0.00%) |
Jan 12, 2015 | 9.740 | 9.980 | 9.615 | 9.760 | 76,255 | -0.17(-1.71%) |
Jan 09, 2015 | 10.09 | 10.32 | 9.910 | 9.930 | 114,469 | -0.18(-1.78%) |
Jan 08, 2015 | 9.580 | 10.43 | 9.550 | 10.11 | 163,530 | +0.55(+5.75%) |
Jan 07, 2015 | 9.670 | 10.00 | 9.520 | 9.560 | 74,315 | -0.03(-0.31%) |
Jan 06, 2015 | 9.870 | 9.950 | 9.390 | 9.590 | 97,110 | -0.23(-2.34%) |
Jan 05, 2015 | 9.340 | 10.34 | 9.280 | 9.820 | 392,726 | +0.50(+5.36%) |