Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.810 | 9.350 | 8.750 | 9.160 | 53,638 | +0.11(+1.22%) |
Jan 29, 2015 | 10.38 | 10.50 | 8.820 | 9.050 | 334,373 | -1.48(-14.06%) |
Jan 28, 2015 | 10.78 | 10.78 | 10.45 | 10.53 | 46,040 | -0.05(-0.47%) |
Jan 27, 2015 | 10.59 | 10.70 | 10.45 | 10.58 | 33,579 | -0.10(-0.94%) |
Jan 26, 2015 | 10.75 | 10.75 | 10.65 | 10.68 | 18,039 | -0.10(-0.93%) |
Jan 23, 2015 | 10.64 | 10.94 | 10.58 | 10.78 | 53,839 | +0.03(+0.28%) |
Jan 22, 2015 | 10.77 | 10.80 | 10.48 | 10.75 | 32,688 | -0.01(-0.09%) |
Jan 21, 2015 | 10.58 | 10.84 | 10.49 | 10.76 | 58,843 | +0.30(+2.87%) |
Jan 20, 2015 | 10.46 | 10.54 | 10.44 | 10.46 | 39,893 | +0.18(+1.75%) |
Jan 16, 2015 | 10.25 | 10.46 | 10.20 | 10.28 | 24,699 | +0.02(+0.19%) |
Jan 15, 2015 | 10.60 | 10.60 | 10.21 | 10.26 | 15,099 | -0.32(-3.02%) |
Jan 14, 2015 | 10.62 | 10.70 | 10.46 | 10.58 | 22,049 | -0.11(-1.03%) |
Jan 13, 2015 | 10.70 | 10.85 | 10.67 | 10.69 | 149,381 | +0.17(+1.62%) |
Jan 12, 2015 | 10.55 | 10.59 | 10.40 | 10.52 | 12,717 | -0.09(-0.85%) |
Jan 09, 2015 | 10.47 | 10.61 | 10.36 | 10.61 | 17,232 | +0.09(+0.86%) |
Jan 08, 2015 | 10.63 | 10.63 | 10.50 | 10.52 | 20,855 | -0.14(-1.31%) |
Jan 07, 2015 | 10.45 | 10.76 | 10.44 | 10.66 | 38,811 | +0.32(+3.09%) |
Jan 06, 2015 | 10.57 | 10.72 | 10.30 | 10.34 | 34,155 | -0.23(-2.18%) |
Jan 05, 2015 | 10.40 | 10.75 | 10.29 | 10.57 | 56,068 | -0.01(-0.09%) |
Jan 02, 2015 | 10.71 | 10.89 | 10.27 | 10.58 | 39,064 | -0.17(-1.58%) |
Dec 31, 2014 | 10.20 | 10.75 | 10.75 | 10.75 | 38,100 | +0.46(+4.47%) |
Dec 30, 2014 | 10.44 | 10.45 | 10.17 | 10.29 | 36,030 | -0.16(-1.53%) |
Dec 29, 2014 | 10.43 | 10.45 | 10.12 | 10.45 | 25,699 | +0.01(+0.10%) |
Dec 26, 2014 | 10.49 | 10.49 | 10.33 | 10.44 | 11,446 | +0.06(+0.58%) |
Dec 24, 2014 | 10.40 | 10.38 | 10.38 | 10.38 | 5,700 | -0.07(-0.67%) |
Dec 23, 2014 | 10.46 | 10.80 | 10.37 | 10.45 | 25,621 | -0.05(-0.48%) |
Dec 22, 2014 | 10.80 | 10.80 | 10.38 | 10.50 | 28,723 | -0.29(-2.69%) |
Dec 19, 2014 | 10.70 | 10.85 | 10.68 | 10.79 | 19,184 | +0.09(+0.84%) |
Dec 18, 2014 | 10.36 | 11.21 | 10.36 | 10.70 | 75,093 | +0.40(+3.88%) |
Dec 17, 2014 | 9.900 | 10.40 | 9.900 | 10.30 | 37,502 | +0.40(+4.04%) |
Dec 16, 2014 | 9.790 | 9.961 | 9.780 | 9.900 | 18,210 | -0.06(-0.60%) |
Dec 15, 2014 | 9.970 | 10.01 | 9.832 | 9.960 | 34,130 | -0.01(-0.10%) |
Dec 12, 2014 | 9.620 | 9.970 | 9.300 | 9.970 | 68,495 | +0.41(+4.29%) |
Dec 11, 2014 | 9.450 | 9.940 | 9.450 | 9.560 | 28,395 | +0.06(+0.63%) |
Dec 10, 2014 | 9.980 | 10.02 | 9.500 | 9.500 | 24,227 | -0.48(-4.81%) |
Dec 09, 2014 | 9.630 | 10.05 | 9.560 | 9.980 | 36,297 | +0.00(+0.00%) |
Dec 08, 2014 | 10.14 | 10.25 | 9.900 | 9.980 | 52,122 | -0.09(-0.89%) |
Dec 05, 2014 | 9.820 | 10.12 | 9.740 | 10.07 | 36,614 | +0.15(+1.51%) |
Dec 04, 2014 | 9.840 | 9.980 | 9.580 | 9.920 | 51,254 | +0.00(+0.00%) |
Dec 03, 2014 | 9.870 | 10.00 | 9.760 | 9.920 | 37,664 | +0.03(+0.30%) |
Dec 02, 2014 | 9.700 | 10.00 | 9.650 | 9.890 | 39,502 | +0.24(+2.49%) |
Dec 01, 2014 | 9.510 | 9.650 | 9.260 | 9.650 | 36,234 | +0.16(+1.69%) |
Nov 28, 2014 | 9.680 | 9.770 | 9.394 | 9.490 | 19,180 | -0.24(-2.47%) |
Nov 26, 2014 | 9.270 | 9.730 | 9.730 | 9.730 | 54,700 | +0.32(+3.40%) |
Nov 25, 2014 | 9.200 | 9.520 | 9.190 | 9.410 | 19,751 | +0.22(+2.39%) |
Nov 24, 2014 | 9.350 | 9.402 | 9.050 | 9.190 | 17,419 | -0.22(-2.34%) |
Nov 21, 2014 | 9.050 | 9.460 | 9.050 | 9.410 | 26,120 | +0.25(+2.73%) |
Nov 20, 2014 | 9.140 | 9.230 | 9.090 | 9.160 | 4,133 | +0.01(+0.11%) |
Nov 19, 2014 | 9.400 | 9.400 | 9.140 | 9.150 | 22,423 | -0.25(-2.66%) |
Nov 18, 2014 | 9.330 | 9.600 | 9.060 | 9.400 | 34,893 | +0.04(+0.43%) |
Nov 17, 2014 | 9.400 | 9.540 | 9.249 | 9.360 | 17,287 | -0.24(-2.50%) |
Nov 14, 2014 | 9.200 | 9.625 | 9.150 | 9.600 | 35,408 | +0.45(+4.92%) |
Nov 13, 2014 | 9.220 | 9.250 | 8.986 | 9.150 | 18,589 | -0.01(-0.11%) |
Nov 12, 2014 | 9.090 | 9.240 | 9.090 | 9.160 | 14,280 | +0.15(+1.66%) |
Nov 11, 2014 | 8.900 | 9.240 | 8.900 | 9.010 | 23,741 | +0.11(+1.24%) |
Nov 10, 2014 | 8.850 | 8.970 | 8.730 | 8.900 | 18,178 | +0.04(+0.45%) |
Nov 07, 2014 | 8.890 | 9.000 | 8.820 | 8.860 | 10,784 | -0.03(-0.34%) |
Nov 06, 2014 | 8.800 | 9.109 | 8.800 | 8.890 | 40,945 | -0.10(-1.11%) |
Nov 05, 2014 | 9.170 | 9.170 | 8.760 | 8.990 | 90,236 | +0.00(+0.00%) |
Nov 04, 2014 | 8.990 | 9.110 | 8.650 | 8.990 | 42,129 | -0.06(-0.66%) |