Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.140 | 9.140 | 8.640 | 8.880 | 370,784 | -0.30(-3.27%) |
Jan 29, 2015 | 9.040 | 9.180 | 8.890 | 9.180 | 303,778 | +0.14(+1.55%) |
Jan 28, 2015 | 9.130 | 9.190 | 8.928 | 9.040 | 455,542 | -0.04(-0.44%) |
Jan 27, 2015 | 8.890 | 9.160 | 8.820 | 9.080 | 298,200 | +0.11(+1.23%) |
Jan 26, 2015 | 8.820 | 9.030 | 8.760 | 8.970 | 122,420 | +0.16(+1.82%) |
Jan 23, 2015 | 9.120 | 9.380 | 8.780 | 8.810 | 367,415 | -0.29(-3.19%) |
Jan 22, 2015 | 8.640 | 9.160 | 8.360 | 9.100 | 450,312 | +0.53(+6.18%) |
Jan 21, 2015 | 8.410 | 8.770 | 8.250 | 8.570 | 403,313 | +0.16(+1.90%) |
Jan 20, 2015 | 8.760 | 8.830 | 8.250 | 8.410 | 752,084 | -0.37(-4.21%) |
Jan 16, 2015 | 8.910 | 8.910 | 8.332 | 8.780 | 658,408 | -0.13(-1.46%) |
Jan 15, 2015 | 9.630 | 9.730 | 8.669 | 8.910 | 865,009 | -0.65(-6.80%) |
Jan 14, 2015 | 9.300 | 9.620 | 9.140 | 9.560 | 613,468 | +0.25(+2.69%) |
Jan 13, 2015 | 9.970 | 10.11 | 9.110 | 9.310 | 1,022,871 | -0.62(-6.24%) |
Jan 12, 2015 | 10.74 | 10.74 | 9.900 | 9.930 | 873,849 | -0.77(-7.20%) |
Jan 09, 2015 | 11.15 | 11.20 | 10.63 | 10.70 | 408,620 | -0.45(-4.04%) |
Jan 08, 2015 | 11.19 | 11.19 | 10.91 | 11.15 | 384,979 | +0.06(+0.54%) |
Jan 07, 2015 | 10.88 | 11.10 | 10.66 | 11.09 | 434,504 | +0.29(+2.69%) |
Jan 06, 2015 | 11.22 | 11.28 | 10.44 | 10.80 | 640,156 | -0.43(-3.83%) |
Jan 05, 2015 | 11.63 | 11.63 | 10.95 | 11.23 | 634,717 | -0.44(-3.77%) |
Jan 02, 2015 | 11.79 | 11.99 | 11.30 | 11.67 | 487,432 | -0.03(-0.26%) |
Dec 31, 2014 | 11.86 | 11.70 | 11.70 | 11.70 | 742,400 | +0.24(+2.09%) |
Dec 30, 2014 | 11.59 | 11.59 | 11.29 | 11.46 | 310,945 | -0.19(-1.63%) |
Dec 29, 2014 | 12.15 | 12.25 | 11.25 | 11.65 | 495,092 | -0.56(-4.59%) |
Dec 26, 2014 | 12.28 | 12.88 | 12.15 | 12.21 | 403,032 | +0.07(+0.58%) |
Dec 24, 2014 | 11.84 | 12.14 | 12.14 | 12.14 | 123,300 | +0.30(+2.53%) |
Dec 23, 2014 | 11.73 | 11.98 | 11.59 | 11.84 | 445,996 | +0.13(+1.11%) |
Dec 22, 2014 | 11.60 | 11.98 | 11.60 | 11.71 | 235,281 | +0.10(+0.86%) |
Dec 19, 2014 | 11.86 | 12.00 | 11.48 | 11.61 | 995,695 | -0.29(-2.44%) |
Dec 18, 2014 | 11.41 | 11.90 | 11.29 | 11.90 | 440,205 | +0.64(+5.68%) |
Dec 17, 2014 | 11.20 | 11.26 | 10.78 | 11.26 | 831,495 | +0.03(+0.27%) |
Dec 16, 2014 | 11.67 | 11.74 | 11.17 | 11.23 | 364,577 | -0.44(-3.77%) |
Dec 15, 2014 | 12.22 | 12.29 | 11.62 | 11.67 | 685,959 | -0.50(-4.11%) |
Dec 12, 2014 | 12.77 | 12.80 | 12.12 | 12.17 | 345,384 | -0.73(-5.66%) |
Dec 11, 2014 | 13.17 | 13.34 | 12.85 | 12.90 | 413,090 | -0.30(-2.27%) |
Dec 10, 2014 | 13.08 | 13.44 | 13.01 | 13.20 | 359,626 | +0.05(+0.38%) |
Dec 09, 2014 | 12.89 | 13.43 | 12.49 | 13.15 | 1,800,157 | +0.09(+0.69%) |
Dec 08, 2014 | 12.00 | 13.10 | 11.96 | 13.06 | 833,538 | +1.06(+8.83%) |
Dec 05, 2014 | 11.70 | 12.03 | 11.65 | 12.00 | 452,622 | +0.31(+2.65%) |
Dec 04, 2014 | 12.12 | 12.20 | 11.59 | 11.69 | 477,334 | -0.65(-5.27%) |
Dec 03, 2014 | 12.63 | 12.80 | 12.24 | 12.34 | 906,608 | -0.24(-1.91%) |
Dec 02, 2014 | 12.56 | 12.65 | 12.23 | 12.58 | 570,895 | +0.09(+0.72%) |
Dec 01, 2014 | 12.47 | 12.55 | 12.18 | 12.49 | 379,251 | +0.06(+0.48%) |
Nov 28, 2014 | 12.52 | 12.73 | 12.20 | 12.43 | 225,333 | -0.14(-1.11%) |
Nov 26, 2014 | 12.46 | 12.57 | 12.57 | 12.57 | 388,400 | +0.15(+1.21%) |
Nov 25, 2014 | 11.86 | 12.46 | 11.85 | 12.42 | 429,787 | +0.58(+4.90%) |
Nov 24, 2014 | 11.51 | 11.88 | 11.51 | 11.84 | 619,095 | +0.39(+3.41%) |
Nov 21, 2014 | 11.50 | 11.61 | 11.27 | 11.45 | 417,426 | +0.08(+0.70%) |
Nov 20, 2014 | 11.15 | 11.43 | 11.11 | 11.37 | 497,756 | +0.18(+1.61%) |
Nov 19, 2014 | 10.97 | 11.28 | 10.97 | 11.19 | 346,430 | +0.09(+0.81%) |
Nov 18, 2014 | 11.14 | 11.17 | 10.96 | 11.10 | 148,461 | +0.04(+0.36%) |
Nov 17, 2014 | 11.57 | 11.60 | 10.76 | 11.06 | 668,256 | -0.80(-6.75%) |
Nov 14, 2014 | 11.77 | 11.99 | 11.64 | 11.86 | 155,366 | +0.03(+0.25%) |
Nov 13, 2014 | 12.10 | 12.10 | 11.57 | 11.83 | 177,948 | -0.32(-2.63%) |
Nov 12, 2014 | 11.70 | 12.19 | 11.70 | 12.15 | 151,562 | +0.38(+3.23%) |
Nov 11, 2014 | 11.36 | 11.82 | 11.36 | 11.77 | 154,327 | +0.36(+3.16%) |
Nov 10, 2014 | 11.99 | 12.07 | 11.33 | 11.41 | 246,442 | -0.56(-4.68%) |
Nov 07, 2014 | 11.89 | 12.05 | 11.87 | 11.97 | 189,774 | +0.02(+0.17%) |
Nov 06, 2014 | 12.00 | 12.16 | 11.85 | 11.95 | 212,045 | -0.09(-0.75%) |
Nov 05, 2014 | 12.00 | 12.34 | 11.99 | 12.04 | 218,611 | -0.17(-1.39%) |
Nov 04, 2014 | 11.88 | 12.42 | 11.85 | 12.21 | 229,658 | +0.22(+1.83%) |