Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.89 | 12.08 | 11.77 | 12.08 | 28,981 | -0.01(-0.12%) |
Mar 30, 2015 | 11.60 | 12.28 | 11.60 | 12.10 | 5,116 | -0.03(-0.22%) |
Mar 27, 2015 | 11.66 | 12.13 | 11.49 | 12.13 | 21,880 | -0.20(-1.60%) |
Mar 26, 2015 | 12.38 | 12.56 | 12.28 | 12.32 | 5,941 | +0.34(+2.87%) |
Mar 25, 2015 | 12.50 | 12.50 | 11.93 | 11.98 | 4,637 | -0.44(-3.55%) |
Mar 24, 2015 | 12.39 | 12.54 | 12.39 | 12.42 | 1,850 | -0.15(-1.19%) |
Mar 23, 2015 | 12.33 | 12.57 | 12.33 | 12.57 | 4,129 | +0.51(+4.19%) |
Mar 20, 2015 | 11.23 | 12.33 | 11.23 | 12.06 | 3,048 | +1.36(+12.74%) |
Mar 19, 2015 | 10.57 | 10.85 | 10.57 | 10.70 | 8,667 | -0.04(-0.35%) |
Mar 18, 2015 | 10.49 | 10.74 | 10.17 | 10.74 | 1,078 | -0.02(-0.20%) |
Mar 17, 2015 | 10.61 | 10.80 | 10.57 | 10.76 | 3,842 | -0.07(-0.65%) |
Mar 16, 2015 | 10.66 | 10.83 | 10.65 | 10.83 | 3,732 | +0.03(+0.28%) |
Mar 13, 2015 | 10.56 | 10.85 | 10.56 | 10.80 | 2,870 | -0.07(-0.64%) |
Mar 12, 2015 | 11.05 | 11.36 | 10.87 | 10.87 | 2,840 | +0.16(+1.49%) |
Mar 11, 2015 | 11.11 | 11.11 | 10.62 | 10.71 | 2,440 | -0.47(-4.22%) |
Mar 10, 2015 | 11.50 | 11.50 | 11.18 | 11.18 | 1,743 | -0.93(-7.66%) |
Mar 09, 2015 | 12.22 | 12.22 | 12.04 | 12.11 | 4,323 | +0.07(+0.58%) |
Mar 06, 2015 | 12.01 | 12.07 | 11.95 | 12.04 | 9,911 | -0.29(-2.38%) |
Mar 05, 2015 | 12.50 | 12.51 | 12.33 | 12.33 | 19,966 | -0.05(-0.42%) |
Mar 04, 2015 | 12.35 | 12.35 | 12.39 | 5,939 | +0.04(+0.29%) | |
Mar 03, 2015 | 12.55 | 12.69 | 12.25 | 12.35 | 8,689 | -0.27(-2.14%) |
Mar 02, 2015 | 12.93 | 13.07 | 12.49 | 12.62 | 52,435 | -0.12(-0.94%) |
Feb 27, 2015 | 12.44 | 12.80 | 12.44 | 12.74 | 133,907 | +0.20(+1.59%) |
Feb 26, 2015 | 12.44 | 12.81 | 12.44 | 12.54 | 14,999 | +0.37(+3.04%) |
Feb 25, 2015 | 12.04 | 12.19 | 11.96 | 12.17 | 5,202 | +0.04(+0.34%) |
Feb 24, 2015 | 11.43 | 12.13 | 11.43 | 12.13 | 77,910 | +0.92(+8.20%) |
Feb 23, 2015 | 11.00 | 11.21 | 11.00 | 11.21 | 23,222 | -0.00(-0.04%) |
Feb 20, 2015 | 10.93 | 11.25 | 10.93 | 11.21 | 1,512 | +0.01(+0.08%) |
Feb 19, 2015 | 11.28 | 11.35 | 11.10 | 11.21 | 1,696 | -0.39(-3.32%) |
Feb 18, 2015 | 11.53 | 11.59 | 11.49 | 11.59 | 4,413 | +0.34(+3.03%) |
Feb 17, 2015 | 11.01 | 11.49 | 11.01 | 11.25 | 6,827 | +0.24(+2.18%) |
Feb 13, 2015 | 11.01 | 11.01 | 11.01 | 0 | +0.39(+3.67%) | |
Feb 12, 2015 | 10.25 | 10.66 | 10.25 | 10.62 | 4,143 | +0.73(+7.41%) |
Feb 11, 2015 | 9.870 | 9.920 | 9.850 | 9.887 | 1,307 | -0.00(-0.03%) |
Feb 10, 2015 | 10.19 | 10.19 | 9.800 | 9.890 | 8,322 | -0.51(-4.87%) |
Feb 09, 2015 | 10.36 | 10.56 | 10.35 | 10.40 | 21,038 | +0.02(+0.18%) |
Feb 06, 2015 | 10.50 | 10.50 | 10.31 | 10.38 | 4,531 | -0.08(-0.78%) |
Feb 05, 2015 | 10.26 | 10.57 | 10.26 | 10.46 | 24,515 | +0.38(+3.77%) |
Feb 04, 2015 | 10.34 | 10.34 | 10.08 | 10.08 | 96,930 | -0.53(-4.95%) |
Feb 03, 2015 | 10.05 | 10.79 | 10.05 | 10.61 | 3,785 | +0.88(+9.10%) |
Feb 02, 2015 | 9.220 | 9.739 | 9.220 | 9.720 | 3,432 | +0.70(+7.76%) |
Jan 30, 2015 | 8.800 | 9.116 | 8.750 | 9.020 | 8,102 | +0.15(+1.69%) |
Jan 29, 2015 | 9.217 | 9.217 | 8.830 | 8.870 | 4,567 | -0.65(-6.82%) |
Jan 28, 2015 | 9.810 | 10.00 | 9.400 | 9.519 | 8,559 | -0.13(-1.36%) |
Jan 27, 2015 | 9.500 | 9.650 | 8.790 | 9.650 | 6,472 | -0.13(-1.38%) |
Jan 26, 2015 | 10.00 | 10.21 | 9.700 | 9.785 | 11,560 | -0.29(-2.93%) |
Jan 23, 2015 | 10.99 | 11.20 | 10.08 | 10.08 | 61,988 | -1.32(-11.58%) |
Jan 22, 2015 | 11.71 | 11.82 | 11.40 | 11.40 | 16,249 | -0.43(-3.60%) |
Jan 21, 2015 | 11.33 | 11.96 | 11.30 | 11.83 | 13,180 | +0.36(+3.11%) |
Jan 20, 2015 | 11.50 | 11.56 | 11.25 | 11.47 | 11,823 | +0.42(+3.83%) |
Jan 16, 2015 | 11.05 | 11.05 | 11.05 | 0 | +1.10(+11.01%) | |
Jan 15, 2015 | 10.09 | 10.38 | 9.928 | 9.950 | 67,690 | +0.20(+2.05%) |
Jan 14, 2015 | 11.00 | 11.00 | 8.358 | 9.750 | 52,637 | -1.51(-13.41%) |
Jan 13, 2015 | 11.26 | 0 | -1.96(-14.83%) | |||
Jan 12, 2015 | 13.92 | 13.92 | 13.22 | 13.22 | 11,055 | -0.90(-6.37%) |
Jan 09, 2015 | 14.52 | 14.52 | 14.05 | 14.12 | 3,124 | -0.35(-2.41%) |
Jan 08, 2015 | 14.50 | 14.52 | 14.37 | 14.47 | 2,673 | +0.75(+5.46%) |
Jan 07, 2015 | 13.72 | 13.72 | 13.72 | 13.72 | 2,269 | +0.01(+0.07%) |
Jan 06, 2015 | 13.65 | 13.71 | 13.62 | 13.71 | 3,742 | +0.22(+1.65%) |
Jan 05, 2015 | 14.09 | 14.20 | 13.44 | 13.49 | 9,798 | -1.01(-6.95%) |