Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.100 | 9.500 | 9.010 | 9.120 | 202,907 | +0.02(+0.22%) |
Jan 29, 2015 | 9.000 | 9.246 | 8.736 | 9.100 | 146,802 | +0.10(+1.11%) |
Jan 28, 2015 | 9.560 | 9.600 | 8.760 | 9.000 | 120,216 | -0.44(-4.66%) |
Jan 27, 2015 | 9.010 | 9.580 | 8.850 | 9.440 | 77,654 | +0.29(+3.17%) |
Jan 26, 2015 | 8.830 | 9.170 | 8.740 | 9.150 | 71,034 | +0.40(+4.57%) |
Jan 23, 2015 | 8.900 | 8.990 | 8.635 | 8.750 | 97,646 | +0.03(+0.34%) |
Jan 22, 2015 | 8.910 | 8.910 | 8.610 | 8.720 | 78,624 | -0.05(-0.57%) |
Jan 21, 2015 | 8.460 | 8.870 | 8.430 | 8.770 | 151,950 | +0.33(+3.91%) |
Jan 20, 2015 | 9.110 | 9.240 | 8.320 | 8.440 | 126,440 | -0.46(-5.17%) |
Jan 16, 2015 | 8.430 | 9.090 | 8.430 | 8.900 | 93,249 | +0.43(+5.08%) |
Jan 15, 2015 | 9.240 | 9.680 | 8.410 | 8.470 | 122,003 | -0.53(-5.89%) |
Jan 14, 2015 | 8.770 | 9.070 | 8.550 | 9.000 | 267,040 | +0.03(+0.33%) |
Jan 13, 2015 | 8.680 | 8.970 | 8.430 | 8.970 | 127,580 | +0.42(+4.91%) |
Jan 12, 2015 | 9.080 | 9.091 | 8.400 | 8.550 | 166,280 | -0.82(-8.75%) |
Jan 09, 2015 | 9.550 | 9.550 | 9.110 | 9.370 | 55,587 | -0.15(-1.58%) |
Jan 08, 2015 | 9.290 | 9.580 | 9.210 | 9.520 | 79,897 | +0.32(+3.48%) |
Jan 07, 2015 | 9.750 | 9.750 | 9.000 | 9.200 | 152,642 | -0.46(-4.76%) |
Jan 06, 2015 | 10.12 | 10.37 | 9.380 | 9.660 | 127,325 | -0.48(-4.73%) |
Jan 05, 2015 | 10.47 | 10.50 | 9.970 | 10.14 | 150,988 | -0.47(-4.43%) |
Jan 02, 2015 | 10.93 | 10.93 | 10.16 | 10.61 | 119,412 | +0.11(+1.05%) |
Dec 31, 2014 | 10.44 | 10.50 | 10.50 | 10.50 | 111,100 | +0.14(+1.35%) |
Dec 30, 2014 | 9.750 | 10.40 | 9.350 | 10.36 | 124,789 | +0.41(+4.12%) |
Dec 29, 2014 | 10.44 | 10.65 | 9.800 | 9.950 | 144,237 | -0.82(-7.61%) |
Dec 26, 2014 | 11.00 | 11.00 | 10.43 | 10.77 | 88,743 | -0.18(-1.64%) |
Dec 24, 2014 | 10.99 | 10.95 | 10.95 | 10.95 | 86,100 | +0.22(+2.05%) |
Dec 23, 2014 | 10.50 | 10.95 | 10.40 | 10.73 | 117,695 | +0.30(+2.88%) |
Dec 22, 2014 | 10.85 | 10.88 | 10.11 | 10.43 | 101,886 | -0.40(-3.69%) |
Dec 19, 2014 | 10.37 | 10.84 | 9.990 | 10.83 | 206,380 | +0.41(+3.93%) |
Dec 18, 2014 | 10.64 | 10.85 | 9.740 | 10.42 | 231,574 | +0.24(+2.36%) |
Dec 17, 2014 | 8.490 | 10.18 | 8.490 | 10.18 | 234,181 | +1.86(+22.36%) |
Dec 16, 2014 | 8.100 | 9.190 | 8.010 | 8.320 | 319,640 | +0.14(+1.71%) |
Dec 15, 2014 | 8.700 | 8.700 | 8.000 | 8.180 | 254,813 | -0.43(-4.99%) |
Dec 12, 2014 | 8.380 | 9.000 | 8.300 | 8.610 | 241,059 | +0.06(+0.70%) |
Dec 11, 2014 | 8.810 | 9.110 | 8.460 | 8.550 | 291,932 | +0.18(+2.15%) |
Dec 10, 2014 | 8.890 | 8.890 | 8.205 | 8.370 | 127,422 | -0.55(-6.17%) |
Dec 09, 2014 | 8.070 | 8.970 | 8.050 | 8.920 | 228,278 | +0.89(+11.08%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.000 | 8.030 | 298,897 | -1.08(-11.86%) |
Dec 05, 2014 | 9.330 | 9.450 | 9.000 | 9.110 | 229,538 | -0.23(-2.46%) |
Dec 04, 2014 | 9.100 | 9.340 | 8.920 | 9.340 | 294,558 | +0.42(+4.71%) |
Dec 03, 2014 | 9.000 | 9.500 | 8.900 | 8.920 | 359,118 | -0.07(-0.78%) |
Dec 02, 2014 | 7.930 | 9.203 | 7.930 | 8.990 | 707,031 | +1.17(+14.96%) |
Dec 01, 2014 | 9.400 | 9.400 | 7.540 | 7.820 | 798,603 | -1.74(-18.20%) |
Nov 28, 2014 | 10.74 | 10.74 | 9.270 | 9.560 | 206,547 | -1.30(-11.97%) |
Nov 26, 2014 | 11.10 | 10.86 | 10.86 | 10.86 | 215,600 | -0.38(-3.38%) |
Nov 25, 2014 | 11.97 | 12.11 | 11.13 | 11.24 | 319,468 | -0.90(-7.41%) |
Nov 24, 2014 | 13.09 | 13.09 | 11.98 | 12.14 | 132,477 | -1.28(-9.54%) |
Nov 21, 2014 | 13.10 | 13.87 | 13.10 | 13.42 | 94,364 | +0.57(+4.44%) |
Nov 20, 2014 | 11.97 | 12.91 | 11.97 | 12.85 | 107,606 | +0.75(+6.20%) |
Nov 19, 2014 | 12.78 | 12.78 | 12.02 | 12.10 | 80,339 | -0.69(-5.39%) |
Nov 18, 2014 | 13.20 | 13.39 | 12.78 | 12.79 | 67,651 | -0.42(-3.18%) |
Nov 17, 2014 | 13.56 | 13.66 | 13.03 | 13.21 | 78,441 | -0.55(-4.00%) |
Nov 14, 2014 | 13.48 | 13.76 | 13.19 | 13.76 | 88,085 | +0.22(+1.62%) |
Nov 13, 2014 | 13.71 | 13.88 | 13.35 | 13.54 | 114,397 | -0.25(-1.81%) |
Nov 12, 2014 | 14.27 | 14.38 | 13.64 | 13.79 | 88,748 | -0.61(-4.24%) |
Nov 11, 2014 | 14.34 | 14.42 | 14.30 | 14.40 | 64,330 | +0.02(+0.14%) |
Nov 10, 2014 | 14.64 | 14.74 | 14.30 | 14.38 | 106,861 | -0.28(-1.91%) |
Nov 07, 2014 | 14.60 | 14.75 | 14.31 | 14.66 | 145,598 | -0.02(-0.14%) |
Nov 06, 2014 | 15.87 | 15.87 | 14.36 | 14.68 | 112,485 | -1.19(-7.50%) |
Nov 05, 2014 | 16.01 | 16.04 | 15.58 | 15.87 | 66,143 | -0.03(-0.19%) |
Nov 04, 2014 | 16.43 | 16.65 | 15.74 | 15.90 | 159,113 | -0.68(-4.10%) |