Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.170 | 8.170 | 7.890 | 7.940 | 415,142 | -0.24(-2.93%) |
Jan 29, 2015 | 8.130 | 8.200 | 7.700 | 8.180 | 534,515 | +0.07(+0.86%) |
Jan 28, 2015 | 8.250 | 8.310 | 8.090 | 8.110 | 369,765 | -0.07(-0.86%) |
Jan 27, 2015 | 8.220 | 8.340 | 8.120 | 8.180 | 495,605 | -0.18(-2.15%) |
Jan 26, 2015 | 8.130 | 8.380 | 8.050 | 8.360 | 791,597 | +0.26(+3.21%) |
Jan 23, 2015 | 8.210 | 8.210 | 8.050 | 8.100 | 359,393 | -0.10(-1.22%) |
Jan 22, 2015 | 8.180 | 8.210 | 8.070 | 8.200 | 428,553 | +0.02(+0.24%) |
Jan 21, 2015 | 8.190 | 8.250 | 8.050 | 8.180 | 543,908 | -0.07(-0.85%) |
Jan 20, 2015 | 8.500 | 8.500 | 8.130 | 8.250 | 484,443 | -0.23(-2.71%) |
Jan 16, 2015 | 8.540 | 8.660 | 8.300 | 8.480 | 498,285 | -0.06(-0.70%) |
Jan 15, 2015 | 9.380 | 9.478 | 8.510 | 8.540 | 561,303 | -0.83(-8.86%) |
Jan 14, 2015 | 9.030 | 9.480 | 8.980 | 9.370 | 756,648 | +0.13(+1.41%) |
Jan 13, 2015 | 8.500 | 9.350 | 8.376 | 9.240 | 1,129,483 | +0.90(+10.79%) |
Jan 12, 2015 | 8.490 | 8.550 | 8.020 | 8.340 | 604,084 | -0.17(-2.00%) |
Jan 09, 2015 | 8.320 | 8.590 | 8.260 | 8.510 | 326,706 | +0.21(+2.53%) |
Jan 08, 2015 | 8.240 | 8.320 | 8.090 | 8.300 | 527,877 | +0.14(+1.72%) |
Jan 07, 2015 | 8.570 | 8.590 | 8.030 | 8.160 | 847,967 | -0.33(-3.89%) |
Jan 06, 2015 | 8.750 | 8.883 | 8.231 | 8.490 | 751,065 | -0.26(-2.97%) |
Jan 05, 2015 | 9.050 | 9.120 | 8.720 | 8.750 | 901,729 | -0.49(-5.30%) |
Jan 02, 2015 | 9.220 | 9.320 | 8.810 | 9.240 | 619,841 | +0.02(+0.22%) |
Dec 31, 2014 | 9.420 | 9.220 | 9.220 | 9.220 | 679,400 | -0.26(-2.74%) |
Dec 30, 2014 | 9.480 | 9.570 | 9.400 | 9.480 | 1,186,945 | -0.04(-0.42%) |
Dec 29, 2014 | 9.350 | 9.680 | 9.310 | 9.520 | 827,219 | +0.07(+0.74%) |
Dec 26, 2014 | 9.090 | 9.480 | 8.980 | 9.450 | 825,889 | +0.48(+5.35%) |
Dec 24, 2014 | 8.840 | 8.970 | 8.970 | 8.970 | 200,600 | +0.18(+2.05%) |
Dec 23, 2014 | 8.980 | 9.030 | 8.510 | 8.790 | 684,310 | -0.17(-1.90%) |
Dec 22, 2014 | 9.330 | 9.500 | 8.860 | 8.960 | 777,161 | -0.35(-3.76%) |
Dec 19, 2014 | 9.450 | 9.499 | 9.100 | 9.310 | 3,955,645 | -0.14(-1.48%) |
Dec 18, 2014 | 9.020 | 9.480 | 8.770 | 9.450 | 1,993,794 | +0.63(+7.14%) |
Dec 17, 2014 | 8.200 | 8.830 | 7.900 | 8.820 | 1,426,954 | +0.67(+8.22%) |
Dec 16, 2014 | 8.100 | 8.850 | 8.040 | 8.150 | 1,345,356 | -0.04(-0.49%) |
Dec 15, 2014 | 8.590 | 8.900 | 8.160 | 8.190 | 1,265,371 | +0.11(+1.36%) |
Dec 12, 2014 | 7.930 | 8.390 | 7.420 | 8.080 | 1,530,954 | +0.08(+1.00%) |
Dec 11, 2014 | 8.700 | 8.730 | 7.970 | 8.000 | 1,279,101 | -0.60(-6.98%) |
Dec 10, 2014 | 9.040 | 9.055 | 8.500 | 8.600 | 717,493 | -0.54(-5.91%) |
Dec 09, 2014 | 8.850 | 9.200 | 8.500 | 9.140 | 594,845 | +0.02(+0.22%) |
Dec 08, 2014 | 10.00 | 10.00 | 9.030 | 9.120 | 777,502 | -0.91(-9.07%) |
Dec 05, 2014 | 9.270 | 10.15 | 9.270 | 10.03 | 889,783 | +0.76(+8.20%) |
Dec 04, 2014 | 9.250 | 9.470 | 9.000 | 9.270 | 433,553 | -0.18(-1.90%) |
Dec 03, 2014 | 8.750 | 9.560 | 8.640 | 9.450 | 1,108,773 | +0.97(+11.44%) |
Dec 02, 2014 | 9.160 | 9.350 | 8.010 | 8.480 | 1,838,788 | -0.55(-6.09%) |
Dec 01, 2014 | 10.02 | 10.09 | 9.020 | 9.030 | 1,058,180 | -1.07(-10.59%) |
Nov 28, 2014 | 10.01 | 10.10 | 9.760 | 10.10 | 492,835 | -0.09(-0.88%) |
Nov 26, 2014 | 10.70 | 10.19 | 10.19 | 10.19 | 838,600 | -0.48(-4.50%) |
Nov 25, 2014 | 10.67 | 10.84 | 10.58 | 10.67 | 779,049 | +0.01(+0.09%) |
Nov 24, 2014 | 10.94 | 10.95 | 10.57 | 10.66 | 541,868 | -0.21(-1.93%) |
Nov 21, 2014 | 10.99 | 11.04 | 10.75 | 10.87 | 527,237 | +0.12(+1.12%) |
Nov 20, 2014 | 10.60 | 11.13 | 10.52 | 10.75 | 616,916 | +0.04(+0.37%) |
Nov 19, 2014 | 11.18 | 11.34 | 10.65 | 10.71 | 748,629 | -0.54(-4.80%) |
Nov 18, 2014 | 11.30 | 11.76 | 11.22 | 11.25 | 621,196 | -0.12(-1.06%) |
Nov 17, 2014 | 11.90 | 12.00 | 11.31 | 11.37 | 693,693 | -0.56(-4.69%) |
Nov 14, 2014 | 11.91 | 12.19 | 11.78 | 11.93 | 650,770 | +0.23(+1.97%) |
Nov 13, 2014 | 12.48 | 12.57 | 11.60 | 11.70 | 828,063 | -0.63(-5.11%) |
Nov 12, 2014 | 11.67 | 12.40 | 11.56 | 12.33 | 1,521,337 | +0.91(+7.97%) |
Nov 11, 2014 | 13.00 | 13.00 | 11.18 | 11.42 | 4,304,039 | -3.32(-22.52%) |
Nov 10, 2014 | 14.21 | 15.00 | 14.20 | 14.74 | 926,360 | +0.50(+3.51%) |
Nov 07, 2014 | 14.00 | 14.26 | 13.86 | 14.24 | 430,394 | +0.06(+0.42%) |
Nov 06, 2014 | 14.09 | 14.48 | 13.74 | 14.18 | 466,366 | +0.06(+0.42%) |
Nov 05, 2014 | 15.10 | 15.14 | 13.64 | 14.12 | 906,179 | -0.84(-5.61%) |
Nov 04, 2014 | 14.88 | 15.30 | 14.54 | 14.96 | 629,337 | +0.00(+0.00%) |