Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.070 | 8.270 | 7.900 | 7.960 | 348,093 | -0.20(-2.45%) |
Jan 29, 2015 | 8.280 | 8.300 | 7.775 | 8.160 | 458,142 | -0.11(-1.33%) |
Jan 28, 2015 | 8.410 | 8.600 | 8.260 | 8.270 | 324,202 | -0.08(-0.96%) |
Jan 27, 2015 | 8.150 | 8.440 | 7.970 | 8.350 | 162,363 | +0.09(+1.09%) |
Jan 26, 2015 | 8.320 | 8.440 | 8.110 | 8.260 | 141,426 | -0.08(-0.96%) |
Jan 23, 2015 | 8.250 | 8.550 | 8.094 | 8.340 | 237,350 | +0.12(+1.46%) |
Jan 22, 2015 | 7.970 | 8.230 | 7.830 | 8.220 | 294,729 | +0.33(+4.18%) |
Jan 21, 2015 | 8.020 | 8.100 | 7.760 | 7.890 | 233,201 | -0.14(-1.74%) |
Jan 20, 2015 | 8.150 | 8.190 | 7.860 | 8.030 | 253,336 | -0.09(-1.11%) |
Jan 16, 2015 | 8.030 | 8.190 | 7.960 | 8.120 | 162,554 | +0.08(+1.00%) |
Jan 15, 2015 | 8.480 | 8.490 | 7.960 | 8.040 | 228,480 | -0.42(-4.96%) |
Jan 14, 2015 | 8.350 | 8.550 | 8.200 | 8.460 | 322,131 | -0.04(-0.47%) |
Jan 13, 2015 | 8.630 | 9.020 | 8.300 | 8.500 | 480,443 | +0.04(+0.47%) |
Jan 12, 2015 | 9.230 | 9.230 | 8.420 | 8.460 | 421,484 | -0.50(-5.58%) |
Jan 09, 2015 | 8.860 | 9.040 | 8.740 | 8.960 | 284,778 | +0.06(+0.67%) |
Jan 08, 2015 | 8.920 | 9.260 | 8.840 | 8.900 | 260,539 | +0.07(+0.79%) |
Jan 07, 2015 | 8.770 | 8.980 | 8.570 | 8.830 | 296,214 | +0.21(+2.44%) |
Jan 06, 2015 | 9.040 | 9.240 | 8.550 | 8.620 | 344,927 | -0.36(-4.01%) |
Jan 05, 2015 | 8.780 | 9.300 | 8.700 | 8.980 | 319,635 | +0.13(+1.47%) |
Jan 02, 2015 | 9.210 | 9.210 | 8.710 | 8.850 | 307,282 | -0.27(-2.96%) |
Dec 31, 2014 | 9.040 | 9.120 | 9.120 | 9.120 | 469,900 | +0.13(+1.45%) |
Dec 30, 2014 | 9.320 | 9.470 | 8.860 | 8.990 | 578,508 | -0.44(-4.67%) |
Dec 29, 2014 | 9.320 | 9.520 | 9.030 | 9.430 | 352,258 | +0.08(+0.86%) |
Dec 26, 2014 | 9.400 | 9.610 | 9.290 | 9.350 | 180,937 | -0.05(-0.53%) |
Dec 24, 2014 | 9.440 | 9.400 | 9.400 | 9.400 | 186,000 | -0.03(-0.32%) |
Dec 23, 2014 | 9.490 | 9.855 | 9.390 | 9.430 | 289,810 | +0.01(+0.11%) |
Dec 22, 2014 | 9.110 | 9.500 | 9.020 | 9.420 | 384,559 | +0.33(+3.63%) |
Dec 19, 2014 | 9.120 | 9.210 | 8.920 | 9.090 | 333,117 | -0.04(-0.44%) |
Dec 18, 2014 | 9.440 | 9.460 | 9.100 | 9.130 | 273,258 | -0.12(-1.30%) |
Dec 17, 2014 | 8.950 | 9.260 | 8.830 | 9.250 | 303,554 | +0.37(+4.17%) |
Dec 16, 2014 | 8.900 | 9.150 | 8.840 | 8.880 | 264,434 | -0.09(-1.00%) |
Dec 15, 2014 | 8.740 | 9.290 | 8.700 | 8.970 | 405,873 | +0.34(+3.94%) |
Dec 12, 2014 | 8.970 | 9.000 | 8.610 | 8.630 | 505,934 | -0.47(-5.16%) |
Dec 11, 2014 | 9.660 | 9.790 | 9.030 | 9.100 | 415,373 | -0.47(-4.91%) |
Dec 10, 2014 | 9.700 | 9.920 | 9.340 | 9.570 | 352,591 | -0.22(-2.25%) |
Dec 09, 2014 | 9.310 | 9.860 | 9.230 | 9.790 | 325,640 | +0.33(+3.49%) |
Dec 08, 2014 | 9.760 | 10.15 | 9.380 | 9.460 | 293,761 | -0.30(-3.07%) |
Dec 05, 2014 | 9.640 | 9.880 | 9.620 | 9.760 | 191,182 | +0.17(+1.77%) |
Dec 04, 2014 | 10.00 | 10.09 | 9.570 | 9.590 | 255,324 | -0.38(-3.81%) |
Dec 03, 2014 | 9.850 | 10.10 | 9.370 | 9.970 | 539,325 | +0.43(+4.51%) |
Dec 02, 2014 | 9.270 | 9.800 | 9.270 | 9.540 | 316,513 | +0.25(+2.69%) |
Dec 01, 2014 | 10.24 | 10.24 | 9.250 | 9.290 | 618,290 | -1.00(-9.72%) |
Nov 28, 2014 | 10.66 | 10.95 | 10.27 | 10.29 | 282,587 | -0.53(-4.90%) |
Nov 26, 2014 | 11.04 | 10.82 | 10.82 | 10.82 | 279,600 | -0.24(-2.17%) |
Nov 25, 2014 | 11.47 | 11.65 | 10.91 | 11.06 | 315,573 | -0.40(-3.49%) |
Nov 24, 2014 | 10.67 | 11.49 | 10.60 | 11.46 | 508,846 | +0.83(+7.81%) |
Nov 21, 2014 | 11.07 | 11.07 | 10.53 | 10.63 | 302,855 | -0.30(-2.74%) |
Nov 20, 2014 | 10.38 | 10.94 | 10.27 | 10.93 | 411,554 | +0.52(+5.00%) |
Nov 19, 2014 | 11.20 | 11.20 | 10.40 | 10.41 | 408,577 | -0.83(-7.38%) |
Nov 18, 2014 | 10.70 | 11.49 | 10.70 | 11.24 | 558,825 | +0.59(+5.54%) |
Nov 17, 2014 | 11.18 | 11.18 | 10.55 | 10.65 | 457,632 | -0.55(-4.91%) |
Nov 14, 2014 | 10.80 | 11.36 | 10.76 | 11.20 | 390,831 | +0.39(+3.61%) |
Nov 13, 2014 | 10.90 | 11.19 | 10.79 | 10.81 | 315,962 | -0.11(-1.01%) |
Nov 12, 2014 | 11.05 | 11.52 | 10.78 | 10.92 | 567,734 | -0.22(-1.97%) |
Nov 11, 2014 | 11.02 | 11.48 | 10.96 | 11.14 | 485,644 | +0.14(+1.27%) |
Nov 10, 2014 | 11.12 | 11.33 | 10.92 | 11.00 | 420,305 | -0.15(-1.35%) |
Nov 07, 2014 | 11.22 | 11.33 | 11.01 | 11.15 | 438,604 | -0.09(-0.80%) |
Nov 06, 2014 | 11.40 | 11.56 | 11.16 | 11.24 | 259,877 | -0.10(-0.88%) |
Nov 05, 2014 | 11.32 | 11.64 | 11.06 | 11.34 | 356,358 | +0.09(+0.80%) |
Nov 04, 2014 | 11.32 | 11.70 | 11.10 | 11.25 | 452,782 | -0.25(-2.17%) |