Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.13 | 10.36 | 9.060 | 9.430 | 999,321 | -1.18(-11.12%) |
Jan 29, 2015 | 11.82 | 11.82 | 9.760 | 10.61 | 771,065 | -0.55(-4.93%) |
Jan 28, 2015 | 11.08 | 11.17 | 10.88 | 11.16 | 267,560 | +0.12(+1.09%) |
Jan 27, 2015 | 11.24 | 11.30 | 10.99 | 11.04 | 168,357 | -0.38(-3.33%) |
Jan 26, 2015 | 11.44 | 11.58 | 11.28 | 11.42 | 150,459 | -0.08(-0.70%) |
Jan 23, 2015 | 11.52 | 11.73 | 11.45 | 11.50 | 124,810 | -0.02(-0.17%) |
Jan 22, 2015 | 11.52 | 11.69 | 11.21 | 11.52 | 190,091 | +0.04(+0.35%) |
Jan 21, 2015 | 11.50 | 11.69 | 11.23 | 11.48 | 231,543 | -0.05(-0.43%) |
Jan 20, 2015 | 11.75 | 11.98 | 11.35 | 11.53 | 252,084 | -0.22(-1.87%) |
Jan 16, 2015 | 11.33 | 11.75 | 11.75 | 11.75 | 498,100 | +0.38(+3.34%) |
Jan 15, 2015 | 11.81 | 11.82 | 11.20 | 11.37 | 321,790 | -0.39(-3.32%) |
Jan 14, 2015 | 10.88 | 11.81 | 10.88 | 11.76 | 358,816 | +0.71(+6.43%) |
Jan 13, 2015 | 10.97 | 11.28 | 10.72 | 11.05 | 145,938 | +0.19(+1.75%) |
Jan 12, 2015 | 11.27 | 11.27 | 10.82 | 10.86 | 180,116 | -0.45(-3.98%) |
Jan 09, 2015 | 11.43 | 11.49 | 11.12 | 11.31 | 206,767 | -0.14(-1.22%) |
Jan 08, 2015 | 11.04 | 11.58 | 11.04 | 11.45 | 258,731 | +0.52(+4.76%) |
Jan 07, 2015 | 10.96 | 10.99 | 10.74 | 10.93 | 291,121 | +0.04(+0.37%) |
Jan 06, 2015 | 11.50 | 11.51 | 10.83 | 10.89 | 183,140 | -0.59(-5.14%) |
Jan 05, 2015 | 11.42 | 11.67 | 11.30 | 11.48 | 221,399 | -0.04(-0.35%) |
Jan 02, 2015 | 11.44 | 11.67 | 10.91 | 11.52 | 274,865 | +0.14(+1.23%) |
Dec 31, 2014 | 11.52 | 11.38 | 11.38 | 11.38 | 159,900 | -0.12(-1.04%) |
Dec 30, 2014 | 11.31 | 11.61 | 11.18 | 11.50 | 315,097 | +0.18(+1.59%) |
Dec 29, 2014 | 11.17 | 11.38 | 11.11 | 11.32 | 225,205 | +0.18(+1.62%) |
Dec 26, 2014 | 10.69 | 11.43 | 10.63 | 11.14 | 201,946 | -0.17(-1.50%) |
Dec 24, 2014 | 11.12 | 11.31 | 11.31 | 11.31 | 114,500 | +0.23(+2.08%) |
Dec 23, 2014 | 10.71 | 11.24 | 10.50 | 11.08 | 275,029 | +0.43(+4.04%) |
Dec 22, 2014 | 10.62 | 10.67 | 10.42 | 10.65 | 439,131 | +0.01(+0.09%) |
Dec 19, 2014 | 10.71 | 10.72 | 10.39 | 10.64 | 347,539 | -0.07(-0.65%) |
Dec 18, 2014 | 10.74 | 10.90 | 10.62 | 10.71 | 318,582 | +0.13(+1.23%) |
Dec 17, 2014 | 10.08 | 10.59 | 10.04 | 10.58 | 394,028 | +0.49(+4.86%) |
Dec 16, 2014 | 9.550 | 10.24 | 9.380 | 10.09 | 383,233 | +0.49(+5.10%) |
Dec 15, 2014 | 9.490 | 9.670 | 9.340 | 9.600 | 381,067 | +0.19(+2.02%) |
Dec 12, 2014 | 9.590 | 9.860 | 9.360 | 9.410 | 268,225 | -0.31(-3.19%) |
Dec 11, 2014 | 9.680 | 10.05 | 9.680 | 9.720 | 264,845 | +0.07(+0.73%) |
Dec 10, 2014 | 9.780 | 10.38 | 9.620 | 9.650 | 531,666 | +0.08(+0.84%) |
Dec 09, 2014 | 9.330 | 9.750 | 9.250 | 9.570 | 232,062 | +0.13(+1.38%) |
Dec 08, 2014 | 9.820 | 9.900 | 9.265 | 9.440 | 227,125 | -0.42(-4.26%) |
Dec 05, 2014 | 9.620 | 9.990 | 9.610 | 9.860 | 211,243 | +0.24(+2.49%) |
Dec 04, 2014 | 9.550 | 9.760 | 9.440 | 9.620 | 151,488 | +0.05(+0.52%) |
Dec 03, 2014 | 9.350 | 9.730 | 9.310 | 9.570 | 87,375 | +0.21(+2.24%) |
Dec 02, 2014 | 9.320 | 9.460 | 9.085 | 9.360 | 167,884 | +0.06(+0.65%) |
Dec 01, 2014 | 9.550 | 9.620 | 9.290 | 9.300 | 209,802 | -0.31(-3.23%) |
Nov 28, 2014 | 9.630 | 9.990 | 9.460 | 9.610 | 105,098 | +0.03(+0.31%) |
Nov 26, 2014 | 9.540 | 9.580 | 9.580 | 9.580 | 127,400 | +0.05(+0.52%) |
Nov 25, 2014 | 9.750 | 9.790 | 9.500 | 9.530 | 122,646 | -0.19(-1.95%) |
Nov 24, 2014 | 9.290 | 9.790 | 9.290 | 9.720 | 161,611 | +0.45(+4.85%) |
Nov 21, 2014 | 9.740 | 9.740 | 9.210 | 9.270 | 233,626 | -0.31(-3.24%) |
Nov 20, 2014 | 9.140 | 9.590 | 9.000 | 9.580 | 122,079 | +0.39(+4.24%) |
Nov 19, 2014 | 9.870 | 9.870 | 9.140 | 9.190 | 388,554 | -0.59(-6.03%) |
Nov 18, 2014 | 10.18 | 10.39 | 9.750 | 9.780 | 146,625 | -0.37(-3.65%) |
Nov 17, 2014 | 10.12 | 10.39 | 10.04 | 10.15 | 232,855 | +0.03(+0.30%) |
Nov 14, 2014 | 9.590 | 10.20 | 9.590 | 10.12 | 290,330 | +0.51(+5.31%) |
Nov 13, 2014 | 9.760 | 9.870 | 9.520 | 9.610 | 174,949 | -0.13(-1.33%) |
Nov 12, 2014 | 9.620 | 9.800 | 9.530 | 9.740 | 151,295 | +0.07(+0.72%) |
Nov 11, 2014 | 9.600 | 9.700 | 9.500 | 9.670 | 154,982 | +0.06(+0.62%) |
Nov 10, 2014 | 9.640 | 9.730 | 9.508 | 9.610 | 161,534 | +0.00(+0.00%) |
Nov 07, 2014 | 9.420 | 9.670 | 9.280 | 9.610 | 222,822 | +0.19(+2.02%) |
Nov 06, 2014 | 9.350 | 9.570 | 9.350 | 9.420 | 227,481 | +0.07(+0.75%) |
Nov 05, 2014 | 9.150 | 9.368 | 8.950 | 9.350 | 224,581 | +0.28(+3.09%) |
Nov 04, 2014 | 8.610 | 9.090 | 8.605 | 9.070 | 361,161 | +0.42(+4.86%) |