Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.91 | 12.05 | 11.75 | 11.83 | 559,725 | -0.07(-0.59%) |
Mar 30, 2015 | 11.71 | 12.11 | 11.71 | 11.90 | 520,976 | +0.19(+1.62%) |
Mar 27, 2015 | 11.55 | 11.87 | 11.50 | 11.71 | 406,133 | +0.12(+1.04%) |
Mar 26, 2015 | 11.93 | 11.99 | 11.50 | 11.59 | 457,680 | -0.45(-3.70%) |
Mar 25, 2015 | 12.64 | 12.70 | 12.01 | 12.04 | 537,473 | -0.61(-4.79%) |
Mar 24, 2015 | 12.68 | 12.82 | 12.55 | 12.64 | 341,491 | +0.00(+0.00%) |
Mar 23, 2015 | 12.28 | 12.74 | 12.06 | 12.64 | 659,233 | +0.25(+2.02%) |
Mar 20, 2015 | 12.74 | 12.99 | 12.29 | 12.39 | 893,255 | -0.28(-2.21%) |
Mar 19, 2015 | 12.58 | 12.86 | 12.57 | 12.67 | 305,212 | +0.10(+0.80%) |
Mar 18, 2015 | 12.50 | 12.75 | 12.37 | 12.57 | 286,399 | +0.07(+0.56%) |
Mar 17, 2015 | 12.65 | 12.78 | 12.49 | 12.50 | 546,197 | -0.13(-1.03%) |
Mar 16, 2015 | 13.00 | 13.11 | 12.38 | 12.63 | 653,092 | -0.44(-3.37%) |
Mar 13, 2015 | 13.02 | 13.28 | 12.74 | 13.07 | 453,458 | +0.03(+0.23%) |
Mar 12, 2015 | 12.82 | 13.46 | 12.82 | 13.04 | 913,980 | +0.36(+2.84%) |
Mar 11, 2015 | 12.40 | 12.72 | 12.22 | 12.68 | 623,505 | +0.27(+2.18%) |
Mar 10, 2015 | 12.24 | 12.50 | 12.11 | 12.41 | 569,932 | +0.09(+0.73%) |
Mar 09, 2015 | 12.24 | 12.59 | 12.08 | 12.32 | 1,092,384 | +0.09(+0.74%) |
Mar 06, 2015 | 12.46 | 12.53 | 12.14 | 12.23 | 740,121 | -0.11(-0.89%) |
Mar 05, 2015 | 12.08 | 12.78 | 11.30 | 12.34 | 1,597,710 | -0.25(-1.99%) |
Mar 04, 2015 | 12.61 | 13.06 | 12.56 | 12.59 | 484,111 | -0.03(-0.24%) |
Mar 03, 2015 | 12.88 | 13.01 | 12.48 | 12.62 | 1,182,821 | -0.25(-1.94%) |
Mar 02, 2015 | 12.55 | 13.08 | 12.50 | 12.87 | 999,985 | +0.39(+3.12%) |
Feb 27, 2015 | 12.23 | 12.62 | 12.13 | 12.48 | 655,539 | +0.17(+1.38%) |
Feb 26, 2015 | 11.91 | 12.44 | 11.78 | 12.31 | 733,874 | +0.38(+3.19%) |
Feb 25, 2015 | 11.46 | 11.96 | 11.40 | 11.93 | 770,970 | +0.51(+4.47%) |
Feb 24, 2015 | 10.45 | 11.56 | 10.45 | 11.42 | 1,036,546 | +0.97(+9.28%) |
Feb 23, 2015 | 10.47 | 10.66 | 10.32 | 10.45 | 1,302,825 | +0.13(+1.26%) |
Feb 20, 2015 | 10.35 | 10.47 | 10.25 | 10.32 | 991,677 | -0.04(-0.39%) |
Feb 19, 2015 | 10.70 | 10.71 | 10.30 | 10.36 | 761,892 | -0.29(-2.72%) |
Feb 18, 2015 | 10.75 | 10.76 | 10.59 | 10.65 | 719,217 | -0.10(-0.93%) |
Feb 17, 2015 | 10.56 | 11.00 | 10.44 | 10.75 | 1,224,114 | +0.42(+4.07%) |
Feb 13, 2015 | 10.42 | 10.33 | 10.33 | 10.33 | 550,500 | -0.02(-0.19%) |
Feb 12, 2015 | 10.27 | 10.50 | 10.19 | 10.35 | 515,577 | +0.20(+1.97%) |
Feb 11, 2015 | 10.00 | 10.52 | 10.00 | 10.15 | 769,543 | +0.14(+1.40%) |
Feb 10, 2015 | 9.740 | 10.03 | 9.720 | 10.01 | 826,333 | +0.39(+4.05%) |
Feb 09, 2015 | 9.330 | 10.00 | 9.310 | 9.620 | 688,547 | +0.34(+3.66%) |
Feb 06, 2015 | 9.120 | 9.500 | 9.120 | 9.280 | 476,809 | +0.03(+0.32%) |
Feb 05, 2015 | 9.340 | 9.800 | 9.180 | 9.250 | 587,757 | -0.32(-3.34%) |
Feb 04, 2015 | 8.860 | 9.592 | 8.860 | 9.570 | 518,816 | +0.64(+7.17%) |
Feb 03, 2015 | 9.150 | 9.150 | 8.450 | 8.930 | 945,779 | -0.11(-1.22%) |
Feb 02, 2015 | 8.080 | 9.080 | 8.050 | 9.040 | 1,548,186 | +1.15(+14.58%) |
Jan 30, 2015 | 7.610 | 7.970 | 7.502 | 7.890 | 507,537 | +0.24(+3.14%) |
Jan 29, 2015 | 7.220 | 7.710 | 7.070 | 7.650 | 252,918 | +0.45(+6.25%) |
Jan 28, 2015 | 7.240 | 7.280 | 7.130 | 7.200 | 332,641 | +0.02(+0.28%) |
Jan 27, 2015 | 7.270 | 7.480 | 7.150 | 7.180 | 103,530 | -0.14(-1.91%) |
Jan 26, 2015 | 7.530 | 7.730 | 7.300 | 7.320 | 96,038 | -0.17(-2.27%) |
Jan 23, 2015 | 7.510 | 7.580 | 7.370 | 7.490 | 101,311 | +0.00(+0.00%) |
Jan 22, 2015 | 7.290 | 7.490 | 7.150 | 7.490 | 169,106 | +0.28(+3.88%) |
Jan 21, 2015 | 7.450 | 7.530 | 7.140 | 7.210 | 220,391 | -0.23(-3.09%) |
Jan 20, 2015 | 7.390 | 7.500 | 7.260 | 7.440 | 226,912 | +0.03(+0.40%) |
Jan 16, 2015 | 7.170 | 7.470 | 7.170 | 7.410 | 195,409 | +0.21(+2.92%) |
Jan 15, 2015 | 7.560 | 7.560 | 7.050 | 7.200 | 263,920 | -0.31(-4.13%) |
Jan 14, 2015 | 7.480 | 7.680 | 7.370 | 7.510 | 115,259 | -0.08(-1.05%) |
Jan 13, 2015 | 7.770 | 7.840 | 7.460 | 7.590 | 135,073 | -0.01(-0.13%) |
Jan 12, 2015 | 7.870 | 7.870 | 7.510 | 7.600 | 114,976 | -0.26(-3.31%) |
Jan 09, 2015 | 8.060 | 8.060 | 7.740 | 7.860 | 190,508 | -0.19(-2.36%) |
Jan 08, 2015 | 7.800 | 8.050 | 7.720 | 8.050 | 197,666 | +0.35(+4.55%) |
Jan 07, 2015 | 7.640 | 7.760 | 7.600 | 7.700 | 94,372 | +0.14(+1.85%) |
Jan 06, 2015 | 7.800 | 7.810 | 7.420 | 7.560 | 173,818 | -0.25(-3.20%) |
Jan 05, 2015 | 7.880 | 7.930 | 7.650 | 7.810 | 129,979 | -0.06(-0.76%) |