Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.330 | 7.460 | 7.240 | 7.240 | 110,588 | -0.11(-1.50%) |
Jan 29, 2015 | 7.350 | 7.370 | 7.290 | 7.350 | 32,814 | +0.02(+0.27%) |
Jan 28, 2015 | 7.510 | 7.510 | 7.330 | 7.330 | 46,323 | -0.13(-1.74%) |
Jan 27, 2015 | 7.510 | 7.510 | 7.400 | 7.460 | 9,299 | -0.11(-1.45%) |
Jan 26, 2015 | 7.470 | 7.470 | 7.470 | 7.570 | 6,292 | -0.07(-0.92%) |
Jan 23, 2015 | 7.530 | 7.690 | 7.530 | 7.640 | 31,790 | +0.06(+0.79%) |
Jan 22, 2015 | 7.520 | 7.580 | 7.450 | 7.580 | 101,757 | +0.00(+0.00%) |
Jan 21, 2015 | 7.420 | 7.590 | 7.420 | 7.580 | 38,346 | +0.35(+4.84%) |
Jan 20, 2015 | 7.360 | 7.360 | 7.140 | 7.230 | 44,454 | +0.02(+0.28%) |
Jan 16, 2015 | 7.210 | 7.210 | 7.210 | 0 | -0.17(-2.30%) | |
Jan 15, 2015 | 7.360 | 7.470 | 7.360 | 7.380 | 50,090 | +0.02(+0.27%) |
Jan 14, 2015 | 7.384 | 7.410 | 7.330 | 7.360 | 43,168 | -0.28(-3.66%) |
Jan 13, 2015 | 7.640 | 0 | +0.06(+0.84%) | |||
Jan 12, 2015 | 7.620 | 7.620 | 7.550 | 7.577 | 32,749 | -0.07(-0.96%) |
Jan 09, 2015 | 7.704 | 7.704 | 7.610 | 7.650 | 12,510 | -0.02(-0.26%) |
Jan 08, 2015 | 7.690 | 7.690 | 7.600 | 7.670 | 28,313 | -0.01(-0.13%) |
Jan 07, 2015 | 7.570 | 7.720 | 7.510 | 7.680 | 117,725 | -0.37(-4.60%) |
Jan 06, 2015 | 8.234 | 8.234 | 8.050 | 8.050 | 22,804 | -0.06(-0.74%) |
Jan 05, 2015 | 8.200 | 8.200 | 8.070 | 8.110 | 20,401 | +0.01(+0.12%) |
Jan 02, 2015 | 8.145 | 8.145 | 8.040 | 8.100 | 45,557 | +0.29(+3.71%) |
Dec 31, 2014 | 7.810 | 7.810 | 7.810 | 0 | -0.13(-1.64%) | |
Dec 30, 2014 | 7.900 | 7.960 | 7.870 | 7.940 | 51,666 | +0.07(+0.89%) |
Dec 29, 2014 | 7.780 | 7.920 | 7.654 | 7.870 | 66,024 | -0.13(-1.62%) |
Dec 26, 2014 | 7.870 | 8.130 | 7.863 | 8.000 | 29,312 | +0.18(+2.30%) |
Dec 24, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.38(+5.16%) | |
Dec 23, 2014 | 7.346 | 7.450 | 7.346 | 7.436 | 84,167 | +0.24(+3.28%) |
Dec 22, 2014 | 7.290 | 7.290 | 7.200 | 7.200 | 105,176 | -0.38(-5.03%) |
Dec 19, 2014 | 7.380 | 7.620 | 7.320 | 7.581 | 188,522 | -0.23(-2.93%) |
Dec 18, 2014 | 7.930 | 8.200 | 7.354 | 7.810 | 162,351 | -1.29(-14.14%) |
Dec 17, 2014 | 9.130 | 9.200 | 9.000 | 9.097 | 32,845 | -0.19(-2.08%) |
Dec 16, 2014 | 9.290 | 9.290 | 23,158 | -0.41(-4.26%) | ||
Dec 15, 2014 | 9.800 | 9.810 | 9.680 | 9.703 | 13,077 | -0.14(-1.39%) |
Dec 12, 2014 | 9.890 | 9.910 | 9.840 | 9.840 | 10,383 | -0.03(-0.30%) |
Dec 11, 2014 | 9.840 | 9.910 | 9.840 | 9.870 | 17,856 | +0.09(+0.92%) |
Dec 10, 2014 | 9.990 | 9.990 | 9.780 | 9.780 | 28,095 | -0.25(-2.48%) |
Dec 09, 2014 | 10.25 | 10.25 | 9.970 | 10.03 | 28,915 | -0.48(-4.61%) |
Dec 08, 2014 | 10.70 | 10.70 | 10.51 | 10.51 | 8,038 | -0.44(-3.99%) |
Dec 05, 2014 | 10.80 | 10.95 | 10.80 | 10.95 | 64,130 | +0.15(+1.39%) |
Dec 04, 2014 | 10.77 | 10.84 | 10.76 | 10.80 | 12,369 | +0.09(+0.84%) |
Dec 03, 2014 | 10.79 | 10.79 | 10.61 | 10.71 | 14,886 | -0.95(-8.15%) |
Dec 02, 2014 | 11.55 | 11.68 | 11.55 | 11.66 | 6,515 | +0.14(+1.22%) |
Dec 01, 2014 | 11.40 | 11.60 | 11.40 | 11.52 | 39,300 | -0.58(-4.79%) |
Nov 28, 2014 | 12.18 | 12.18 | 12.02 | 12.10 | 5,081 | -0.09(-0.74%) |
Nov 26, 2014 | 12.19 | 12.19 | 12.19 | 0 | +0.15(+1.25%) | |
Nov 25, 2014 | 11.98 | 12.04 | 11.88 | 12.04 | 1,701 | -0.13(-1.07%) |
Nov 24, 2014 | 12.29 | 12.29 | 12.16 | 12.17 | 7,379 | +0.23(+1.93%) |
Nov 21, 2014 | 11.61 | 11.94 | 11.61 | 11.94 | 13,499 | +0.33(+2.84%) |
Nov 20, 2014 | 11.54 | 11.61 | 11.54 | 11.61 | 20,545 | -0.00(-0.01%) |
Nov 19, 2014 | 11.60 | 11.63 | 11.60 | 11.61 | 14,488 | +0.01(+0.09%) |
Nov 18, 2014 | 11.70 | 11.70 | 11.54 | 11.60 | 22,871 | -0.60(-4.88%) |
Nov 17, 2014 | 12.24 | 12.17 | 12.20 | 11,050 | -0.11(-0.85%) | |
Nov 14, 2014 | 12.24 | 12.33 | 12.24 | 12.30 | 25,622 | +0.06(+0.49%) |
Nov 13, 2014 | 12.38 | 12.38 | 12.21 | 12.24 | 17,910 | -0.03(-0.24%) |
Nov 12, 2014 | 12.22 | 12.30 | 12.22 | 12.27 | 16,761 | +0.15(+1.24%) |
Nov 11, 2014 | 12.28 | 12.28 | 12.11 | 12.12 | 3,473 | -0.26(-2.10%) |
Nov 10, 2014 | 12.48 | 12.48 | 12.36 | 12.38 | 3,242 | +0.24(+1.98%) |
Nov 07, 2014 | 12.18 | 12.19 | 12.09 | 12.14 | 8,416 | -0.13(-1.06%) |
Nov 06, 2014 | 12.19 | 12.30 | 12.19 | 12.27 | 18,786 | +0.19(+1.60%) |
Nov 05, 2014 | 12.04 | 12.08 | 12.04 | 12.08 | 20,094 | -0.10(-0.85%) |
Nov 04, 2014 | 12.22 | 12.24 | 12.18 | 12.18 | 14,280 | +0.07(+0.58%) |