Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.532 | 10.09 | 9.472 | 9.986 | 3,478,425 | +0.47(+4.95%) |
Jan 29, 2015 | 9.446 | 9.583 | 9.292 | 9.515 | 2,349,373 | -0.15(-1.59%) |
Jan 28, 2015 | 10.00 | 10.18 | 9.533 | 9.669 | 2,801,604 | -0.54(-5.28%) |
Jan 27, 2015 | 9.883 | 10.23 | 9.849 | 10.21 | 2,830,718 | +0.35(+3.56%) |
Jan 26, 2015 | 9.352 | 9.917 | 9.241 | 9.857 | 2,500,795 | +0.28(+2.95%) |
Jan 23, 2015 | 9.678 | 9.729 | 9.435 | 9.575 | 2,537,975 | -0.22(-2.27%) |
Jan 22, 2015 | 9.900 | 10.00 | 9.703 | 9.798 | 2,754,001 | +0.02(+0.18%) |
Jan 21, 2015 | 9.909 | 9.960 | 9.429 | 9.780 | 5,262,066 | +0.05(+0.53%) |
Jan 20, 2015 | 9.720 | 9.798 | 9.532 | 9.729 | 3,658,750 | +0.31(+3.27%) |
Jan 16, 2015 | 9.386 | 9.583 | 9.249 | 9.421 | 3,589,766 | +0.24(+2.61%) |
Jan 15, 2015 | 9.292 | 9.335 | 9.104 | 9.181 | 2,956,605 | +0.34(+3.88%) |
Jan 14, 2015 | 9.010 | 9.112 | 8.624 | 8.838 | 2,768,491 | -0.08(-0.86%) |
Jan 13, 2015 | 9.335 | 9.369 | 8.787 | 8.915 | 3,027,686 | -0.25(-2.71%) |
Jan 12, 2015 | 8.821 | 9.292 | 8.796 | 9.164 | 2,921,696 | +0.37(+4.19%) |
Jan 09, 2015 | 8.564 | 8.808 | 8.564 | 8.796 | 2,300,080 | +0.33(+3.84%) |
Jan 08, 2015 | 8.633 | 8.864 | 8.444 | 8.470 | 2,132,154 | -0.17(-1.98%) |
Jan 07, 2015 | 8.530 | 8.847 | 8.462 | 8.641 | 3,188,334 | -0.13(-1.46%) |
Jan 06, 2015 | 8.547 | 8.838 | 8.427 | 8.770 | 3,631,012 | +0.30(+3.54%) |
Jan 05, 2015 | 8.479 | 8.479 | 8.128 | 8.470 | 2,779,667 | +0.27(+3.34%) |
Jan 02, 2015 | 7.751 | 8.213 | 7.716 | 8.196 | 2,244,487 | +0.32(+4.02%) |
Dec 31, 2014 | 7.913 | 7.879 | 7.879 | 7.879 | 3,422,231 | -0.04(-0.54%) |
Dec 30, 2014 | 7.759 | 8.135 | 7.692 | 7.922 | 4,203,152 | +0.31(+4.05%) |
Dec 29, 2014 | 7.759 | 7.845 | 7.579 | 7.614 | 3,324,824 | -0.20(-2.52%) |
Dec 26, 2014 | 8.008 | 8.025 | 7.794 | 7.811 | 2,723,738 | +0.06(+0.77%) |
Dec 24, 2014 | 7.605 | 7.751 | 7.751 | 7.751 | 2,831,289 | +0.21(+2.84%) |
Dec 23, 2014 | 7.708 | 7.969 | 7.511 | 7.537 | 3,911,387 | -0.21(-2.65%) |
Dec 22, 2014 | 8.265 | 8.325 | 7.674 | 7.742 | 5,202,223 | -0.51(-6.13%) |
Dec 19, 2014 | 8.102 | 8.427 | 8.085 | 8.247 | 8,828,234 | +0.11(+1.37%) |
Dec 18, 2014 | 8.085 | 8.205 | 7.836 | 8.136 | 4,386,956 | +0.19(+2.37%) |
Dec 17, 2014 | 7.665 | 7.948 | 7.537 | 7.948 | 5,538,517 | +0.32(+4.15%) |
Dec 16, 2014 | 7.931 | 8.008 | 7.588 | 7.631 | 4,420,329 | -0.10(-1.33%) |
Dec 15, 2014 | 8.213 | 8.376 | 7.686 | 7.734 | 4,800,699 | -0.63(-7.48%) |
Dec 12, 2014 | 8.393 | 8.560 | 8.247 | 8.359 | 2,554,477 | -0.06(-0.71%) |
Dec 11, 2014 | 8.521 | 8.744 | 8.350 | 8.419 | 3,581,218 | -0.17(-1.99%) |
Dec 10, 2014 | 8.975 | 9.207 | 8.573 | 8.590 | 3,516,770 | -0.40(-4.48%) |
Dec 09, 2014 | 8.727 | 9.147 | 8.624 | 8.993 | 3,455,851 | +0.57(+6.82%) |
Dec 08, 2014 | 8.547 | 8.547 | 8.055 | 8.419 | 3,058,572 | -0.02(-0.20%) |
Dec 05, 2014 | 8.496 | 8.573 | 8.325 | 8.436 | 2,637,317 | -0.19(-2.18%) |
Dec 04, 2014 | 8.701 | 8.933 | 8.573 | 8.624 | 2,109,231 | -0.19(-2.14%) |
Dec 03, 2014 | 8.513 | 8.967 | 8.513 | 8.813 | 2,618,622 | +0.40(+4.79%) |
Dec 02, 2014 | 8.487 | 8.778 | 8.307 | 8.410 | 2,671,507 | -0.29(-3.35%) |
Dec 01, 2014 | 8.187 | 8.753 | 8.110 | 8.701 | 4,639,236 | +0.69(+8.55%) |
Nov 28, 2014 | 8.530 | 8.530 | 7.982 | 8.016 | 2,567,869 | -0.80(-9.04%) |
Nov 26, 2014 | 9.035 | 8.813 | 8.813 | 8.813 | 2,011,257 | -0.26(-2.83%) |
Nov 25, 2014 | 8.693 | 9.070 | 8.676 | 9.070 | 2,606,564 | +0.40(+4.64%) |
Nov 24, 2014 | 8.761 | 8.864 | 8.521 | 8.667 | 3,371,180 | -0.33(-3.62%) |
Nov 21, 2014 | 9.249 | 9.352 | 8.907 | 8.993 | 3,764,766 | -0.04(-0.43%) |
Nov 20, 2014 | 8.879 | 9.141 | 8.743 | 9.031 | 3,382,811 | +0.31(+3.59%) |
Nov 19, 2014 | 9.183 | 9.209 | 8.625 | 8.718 | 5,258,873 | -0.52(-5.59%) |
Nov 18, 2014 | 8.879 | 9.251 | 8.836 | 9.234 | 3,893,086 | +0.55(+6.34%) |
Nov 17, 2014 | 8.472 | 8.777 | 8.345 | 8.684 | 3,331,655 | +0.12(+1.38%) |
Nov 14, 2014 | 7.804 | 8.566 | 7.584 | 8.566 | 5,492,791 | +0.69(+8.82%) |
Nov 13, 2014 | 8.108 | 8.152 | 7.829 | 7.871 | 2,971,535 | -0.14(-1.80%) |
Nov 12, 2014 | 8.235 | 8.405 | 7.821 | 8.015 | 2,991,715 | -0.11(-1.35%) |
Nov 11, 2014 | 7.812 | 8.295 | 7.812 | 8.125 | 2,908,549 | +0.36(+4.69%) |
Nov 10, 2014 | 8.439 | 8.439 | 7.711 | 7.761 | 3,653,396 | -0.77(-9.03%) |
Nov 07, 2014 | 7.998 | 8.562 | 7.880 | 8.532 | 3,742,912 | +0.67(+8.50%) |
Nov 06, 2014 | 7.474 | 7.998 | 7.448 | 7.863 | 3,524,096 | +0.42(+5.69%) |
Nov 05, 2014 | 7.584 | 7.833 | 7.406 | 7.440 | 3,548,320 | -0.30(-3.83%) |
Nov 04, 2014 | 7.956 | 8.049 | 7.728 | 7.736 | 2,739,290 | -0.30(-3.69%) |