Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.425 | 9.976 | 9.366 | 9.874 | 3,517,907 | +0.47(+4.95%) |
Jan 29, 2015 | 9.340 | 9.476 | 9.188 | 9.408 | 2,376,040 | -0.15(-1.59%) |
Jan 28, 2015 | 9.891 | 10.07 | 9.426 | 9.561 | 2,833,405 | -0.53(-5.29%) |
Jan 27, 2015 | 9.772 | 10.12 | 9.738 | 10.09 | 2,862,849 | +0.35(+3.56%) |
Jan 26, 2015 | 9.247 | 9.806 | 9.137 | 9.747 | 2,529,181 | +0.28(+2.95%) |
Jan 23, 2015 | 9.569 | 9.620 | 9.329 | 9.467 | 2,566,783 | -0.22(-2.27%) |
Jan 22, 2015 | 9.789 | 9.891 | 9.594 | 9.688 | 2,785,261 | +0.02(+0.18%) |
Jan 21, 2015 | 9.798 | 9.848 | 9.323 | 9.671 | 5,321,794 | +0.05(+0.53%) |
Jan 20, 2015 | 9.611 | 9.688 | 9.425 | 9.620 | 3,700,280 | +0.30(+3.27%) |
Jan 16, 2015 | 9.281 | 9.476 | 9.146 | 9.315 | 3,630,512 | +0.24(+2.61%) |
Jan 15, 2015 | 9.188 | 9.230 | 9.002 | 9.078 | 2,990,164 | +0.34(+3.88%) |
Jan 14, 2015 | 8.909 | 9.010 | 8.527 | 8.739 | 2,799,916 | -0.08(-0.86%) |
Jan 13, 2015 | 9.230 | 9.264 | 8.688 | 8.815 | 3,062,052 | -0.25(-2.71%) |
Jan 12, 2015 | 8.722 | 9.188 | 8.697 | 9.061 | 2,954,859 | +0.36(+4.19%) |
Jan 09, 2015 | 8.468 | 8.710 | 8.468 | 8.697 | 2,326,188 | +0.32(+3.84%) |
Jan 08, 2015 | 8.536 | 8.765 | 8.350 | 8.375 | 2,156,355 | -0.17(-1.98%) |
Jan 07, 2015 | 8.434 | 8.748 | 8.367 | 8.544 | 3,224,524 | -0.13(-1.46%) |
Jan 06, 2015 | 8.451 | 8.739 | 8.333 | 8.671 | 3,672,226 | +0.30(+3.54%) |
Jan 05, 2015 | 8.383 | 8.383 | 8.036 | 8.375 | 2,811,218 | +0.27(+3.34%) |
Jan 02, 2015 | 7.664 | 8.121 | 7.630 | 8.104 | 2,269,963 | +0.31(+4.02%) |
Dec 31, 2014 | 7.825 | 7.791 | 7.791 | 7.791 | 3,461,076 | -0.04(-0.54%) |
Dec 30, 2014 | 7.672 | 8.044 | 7.605 | 7.833 | 4,250,861 | +0.30(+4.05%) |
Dec 29, 2014 | 7.672 | 7.757 | 7.494 | 7.528 | 3,362,563 | -0.19(-2.52%) |
Dec 26, 2014 | 7.918 | 7.935 | 7.706 | 7.723 | 2,754,654 | +0.06(+0.77%) |
Dec 24, 2014 | 7.520 | 7.664 | 7.664 | 7.664 | 2,863,426 | +0.21(+2.84%) |
Dec 23, 2014 | 7.621 | 7.880 | 7.427 | 7.452 | 3,955,784 | -0.20(-2.65%) |
Dec 22, 2014 | 8.172 | 8.231 | 7.587 | 7.655 | 5,261,272 | -0.50(-6.13%) |
Dec 19, 2014 | 8.011 | 8.333 | 7.994 | 8.155 | 8,928,442 | +0.11(+1.37%) |
Dec 18, 2014 | 7.994 | 8.113 | 7.748 | 8.045 | 4,436,751 | +0.19(+2.37%) |
Dec 17, 2014 | 7.579 | 7.858 | 7.452 | 7.858 | 5,601,383 | +0.31(+4.15%) |
Dec 16, 2014 | 7.842 | 7.918 | 7.503 | 7.545 | 4,470,503 | -0.10(-1.33%) |
Dec 15, 2014 | 8.121 | 8.282 | 7.600 | 7.647 | 4,855,191 | -0.62(-7.48%) |
Dec 12, 2014 | 8.299 | 8.464 | 8.155 | 8.265 | 2,583,472 | -0.06(-0.71%) |
Dec 11, 2014 | 8.426 | 8.646 | 8.256 | 8.324 | 3,621,867 | -0.17(-1.99%) |
Dec 10, 2014 | 8.875 | 9.103 | 8.477 | 8.494 | 3,556,688 | -0.40(-4.48%) |
Dec 09, 2014 | 8.629 | 9.044 | 8.527 | 8.892 | 3,495,077 | +0.57(+6.82%) |
Dec 08, 2014 | 8.451 | 8.451 | 7.964 | 8.324 | 3,093,289 | -0.02(-0.20%) |
Dec 05, 2014 | 8.400 | 8.477 | 8.231 | 8.341 | 2,667,253 | -0.19(-2.18%) |
Dec 04, 2014 | 8.604 | 8.832 | 8.477 | 8.527 | 2,133,172 | -0.19(-2.14%) |
Dec 03, 2014 | 8.417 | 8.866 | 8.417 | 8.714 | 2,648,346 | +0.40(+4.79%) |
Dec 02, 2014 | 8.392 | 8.679 | 8.214 | 8.316 | 2,701,831 | -0.29(-3.35%) |
Dec 01, 2014 | 8.096 | 8.654 | 8.019 | 8.604 | 4,691,895 | +0.68(+8.55%) |
Nov 28, 2014 | 8.434 | 8.434 | 7.892 | 7.926 | 2,597,016 | -0.79(-9.04%) |
Nov 26, 2014 | 8.934 | 8.714 | 8.714 | 8.714 | 2,034,086 | -0.25(-2.83%) |
Nov 25, 2014 | 8.595 | 8.968 | 8.578 | 8.968 | 2,636,151 | +0.40(+4.64%) |
Nov 24, 2014 | 8.663 | 8.765 | 8.426 | 8.570 | 3,409,446 | -0.32(-3.62%) |
Nov 21, 2014 | 9.146 | 9.247 | 8.807 | 8.892 | 3,807,499 | -0.04(-0.43%) |
Nov 20, 2014 | 8.779 | 9.038 | 8.645 | 8.930 | 3,421,208 | +0.31(+3.59%) |
Nov 19, 2014 | 9.080 | 9.105 | 8.528 | 8.620 | 5,318,565 | -0.51(-5.59%) |
Nov 18, 2014 | 8.779 | 9.147 | 8.737 | 9.131 | 3,937,275 | +0.54(+6.34%) |
Nov 17, 2014 | 8.377 | 8.679 | 8.252 | 8.587 | 3,369,472 | +0.12(+1.38%) |
Nov 14, 2014 | 7.716 | 8.469 | 7.499 | 8.469 | 5,555,138 | +0.69(+8.82%) |
Nov 13, 2014 | 8.017 | 8.060 | 7.741 | 7.783 | 3,005,264 | -0.14(-1.80%) |
Nov 12, 2014 | 8.143 | 8.310 | 7.733 | 7.925 | 3,025,674 | -0.11(-1.35%) |
Nov 11, 2014 | 7.725 | 8.202 | 7.725 | 8.034 | 2,941,563 | +0.36(+4.69%) |
Nov 10, 2014 | 8.344 | 8.344 | 7.624 | 7.674 | 3,694,864 | -0.76(-9.03%) |
Nov 07, 2014 | 7.909 | 8.466 | 7.792 | 8.436 | 3,785,396 | +0.66(+8.50%) |
Nov 06, 2014 | 7.390 | 7.909 | 7.365 | 7.775 | 3,564,097 | +0.42(+5.69%) |
Nov 05, 2014 | 7.499 | 7.745 | 7.323 | 7.356 | 3,588,596 | -0.29(-3.83%) |
Nov 04, 2014 | 7.867 | 7.959 | 7.641 | 7.649 | 2,770,383 | -0.29(-3.69%) |