Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.710 | 8.180 | 7.610 | 7.920 | 15,313 | +0.09(+1.15%) |
Jan 29, 2015 | 8.130 | 8.130 | 7.640 | 7.830 | 34,292 | -0.25(-3.09%) |
Jan 28, 2015 | 8.070 | 8.500 | 8.070 | 8.080 | 18,672 | +0.05(+0.62%) |
Jan 27, 2015 | 7.760 | 8.300 | 7.720 | 8.030 | 2,853 | +0.24(+3.08%) |
Jan 26, 2015 | 7.750 | 7.870 | 7.540 | 7.790 | 76,280 | -0.04(-0.51%) |
Jan 23, 2015 | 8.280 | 8.340 | 7.820 | 7.830 | 79,448 | -0.54(-6.45%) |
Jan 22, 2015 | 8.600 | 8.620 | 8.260 | 8.370 | 52,321 | -0.15(-1.76%) |
Jan 21, 2015 | 8.450 | 8.600 | 8.360 | 8.520 | 10,480 | +0.00(+0.00%) |
Jan 20, 2015 | 8.750 | 8.750 | 8.460 | 8.520 | 22,804 | -0.18(-2.07%) |
Jan 16, 2015 | 8.800 | 8.990 | 8.331 | 8.700 | 124,793 | -0.06(-0.68%) |
Jan 15, 2015 | 9.310 | 9.310 | 8.760 | 8.760 | 38,283 | -0.33(-3.63%) |
Jan 14, 2015 | 9.000 | 9.340 | 8.860 | 9.090 | 15,864 | +0.19(+2.13%) |
Jan 13, 2015 | 9.570 | 9.570 | 8.650 | 8.900 | 53,835 | -0.79(-8.15%) |
Jan 12, 2015 | 9.570 | 9.690 | 9.320 | 9.690 | 24,582 | +0.19(+2.00%) |
Jan 09, 2015 | 9.750 | 9.750 | 9.372 | 9.500 | 14,521 | -0.15(-1.55%) |
Jan 08, 2015 | 9.760 | 9.800 | 9.580 | 9.650 | 8,403 | +0.11(+1.10%) |
Jan 07, 2015 | 9.527 | 10.02 | 9.224 | 9.545 | 89,798 | -0.04(-0.37%) |
Jan 06, 2015 | 10.13 | 10.15 | 9.435 | 9.580 | 34,339 | -0.47(-4.68%) |
Jan 05, 2015 | 9.720 | 10.37 | 9.500 | 10.05 | 36,414 | +0.54(+5.68%) |
Jan 02, 2015 | 9.670 | 9.750 | 9.475 | 9.510 | 14,610 | -0.05(-0.52%) |
Dec 31, 2014 | 9.600 | 9.560 | 9.560 | 9.560 | 47,900 | +0.04(+0.42%) |
Dec 30, 2014 | 9.710 | 9.892 | 9.450 | 9.520 | 15,960 | -0.15(-1.55%) |
Dec 29, 2014 | 10.25 | 10.25 | 9.516 | 9.670 | 29,920 | -0.67(-6.48%) |
Dec 26, 2014 | 9.190 | 10.45 | 9.000 | 10.34 | 52,985 | +1.12(+12.15%) |
Dec 24, 2014 | 8.990 | 9.220 | 9.220 | 9.220 | 23,200 | +0.16(+1.77%) |
Dec 23, 2014 | 9.470 | 9.470 | 8.950 | 9.060 | 39,880 | -0.34(-3.62%) |
Dec 22, 2014 | 10.26 | 10.26 | 9.150 | 9.400 | 28,091 | +0.34(+3.75%) |
Dec 19, 2014 | 9.020 | 9.540 | 9.000 | 9.060 | 130,768 | -0.04(-0.44%) |
Dec 18, 2014 | 9.130 | 9.230 | 8.710 | 9.100 | 45,141 | +0.10(+1.11%) |
Dec 17, 2014 | 8.820 | 9.900 | 8.600 | 9.000 | 138,598 | -0.16(-1.75%) |
Dec 16, 2014 | 9.730 | 9.920 | 9.020 | 9.160 | 108,488 | -0.77(-7.75%) |
Dec 15, 2014 | 10.38 | 10.38 | 9.610 | 9.930 | 36,819 | -0.29(-2.84%) |
Dec 12, 2014 | 9.650 | 10.42 | 8.652 | 10.22 | 38,752 | +0.44(+4.50%) |
Dec 11, 2014 | 9.828 | 10.20 | 8.730 | 9.780 | 74,099 | -0.22(-2.20%) |
Dec 10, 2014 | 10.50 | 10.68 | 9.810 | 10.00 | 78,421 | -0.53(-5.03%) |
Dec 09, 2014 | 10.70 | 10.89 | 10.47 | 10.53 | 87,379 | -0.24(-2.23%) |
Dec 08, 2014 | 11.20 | 11.36 | 10.40 | 10.77 | 149,037 | -0.39(-3.49%) |
Dec 05, 2014 | 10.80 | 11.45 | 10.22 | 11.16 | 206,185 | +0.47(+4.40%) |
Dec 04, 2014 | 11.83 | 11.85 | 10.40 | 10.69 | 109,477 | -1.12(-9.48%) |
Dec 03, 2014 | 11.70 | 12.06 | 11.40 | 11.81 | 275,319 | +0.11(+0.94%) |
Dec 02, 2014 | 11.89 | 11.89 | 11.58 | 11.70 | 123,674 | -0.24(-2.01%) |
Dec 01, 2014 | 12.10 | 12.10 | 11.52 | 11.94 | 121,768 | -0.16(-1.32%) |
Nov 28, 2014 | 12.00 | 12.10 | 11.48 | 12.10 | 28,519 | +0.24(+2.02%) |
Nov 26, 2014 | 11.74 | 11.86 | 11.86 | 11.86 | 50,800 | +0.26(+2.24%) |
Nov 25, 2014 | 11.19 | 12.20 | 11.12 | 11.60 | 101,793 | +0.45(+4.04%) |
Nov 24, 2014 | 10.98 | 11.22 | 10.97 | 11.15 | 39,554 | +0.12(+1.09%) |
Nov 21, 2014 | 10.90 | 11.19 | 10.70 | 11.03 | 151,435 | +0.13(+1.19%) |
Nov 20, 2014 | 10.80 | 10.99 | 10.54 | 10.90 | 38,161 | -0.04(-0.37%) |
Nov 19, 2014 | 10.78 | 11.00 | 10.78 | 10.94 | 17,377 | -0.14(-1.26%) |
Nov 18, 2014 | 10.77 | 11.08 | 10.75 | 11.08 | 119,652 | +0.08(+0.73%) |
Nov 17, 2014 | 11.30 | 11.30 | 10.80 | 11.00 | 119,062 | +0.20(+1.85%) |
Nov 14, 2014 | 10.75 | 11.00 | 10.75 | 10.80 | 32,877 | -0.01(-0.09%) |
Nov 13, 2014 | 11.18 | 11.18 | 10.76 | 10.81 | 63,703 | -0.21(-1.91%) |
Nov 12, 2014 | 11.00 | 11.10 | 10.51 | 11.02 | 43,831 | -0.17(-1.52%) |
Nov 11, 2014 | 11.48 | 11.48 | 10.55 | 11.19 | 52,880 | -0.10(-0.89%) |
Nov 10, 2014 | 10.77 | 11.50 | 10.75 | 11.29 | 116,595 | +0.48(+4.44%) |
Nov 07, 2014 | 9.840 | 11.42 | 9.600 | 10.81 | 369,656 | +1.06(+10.87%) |