Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.640 | 10.20 | 9.580 | 10.10 | 3,439,385 | +0.48(+4.95%) |
Jan 29, 2015 | 9.554 | 9.692 | 9.398 | 9.623 | 2,323,005 | -0.16(-1.59%) |
Jan 28, 2015 | 10.12 | 10.30 | 9.641 | 9.779 | 2,770,161 | -0.55(-5.29%) |
Jan 27, 2015 | 9.995 | 10.35 | 9.961 | 10.32 | 2,798,948 | +0.36(+3.56%) |
Jan 26, 2015 | 9.458 | 10.03 | 9.346 | 9.969 | 2,472,728 | +0.29(+2.95%) |
Jan 23, 2015 | 9.787 | 9.839 | 9.542 | 9.684 | 2,509,490 | -0.23(-2.27%) |
Jan 22, 2015 | 10.01 | 10.12 | 9.813 | 9.909 | 2,723,092 | +0.02(+0.18%) |
Jan 21, 2015 | 10.02 | 10.07 | 9.536 | 9.891 | 5,203,008 | +0.05(+0.53%) |
Jan 20, 2015 | 9.831 | 9.909 | 9.640 | 9.839 | 3,617,687 | +0.31(+3.27%) |
Jan 16, 2015 | 9.493 | 9.692 | 9.354 | 9.528 | 3,549,477 | +0.24(+2.61%) |
Jan 15, 2015 | 9.398 | 9.441 | 9.207 | 9.285 | 2,923,422 | +0.35(+3.88%) |
Jan 14, 2015 | 9.112 | 9.216 | 8.722 | 8.939 | 2,737,419 | -0.08(-0.86%) |
Jan 13, 2015 | 9.441 | 9.476 | 8.887 | 9.017 | 2,993,705 | -0.25(-2.71%) |
Jan 12, 2015 | 8.921 | 9.398 | 8.895 | 9.268 | 2,888,905 | +0.37(+4.19%) |
Jan 09, 2015 | 8.662 | 8.908 | 8.662 | 8.895 | 2,274,266 | +0.33(+3.84%) |
Jan 08, 2015 | 8.731 | 8.965 | 8.540 | 8.566 | 2,108,224 | -0.17(-1.98%) |
Jan 07, 2015 | 8.627 | 8.947 | 8.558 | 8.739 | 3,152,550 | -0.13(-1.46%) |
Jan 06, 2015 | 8.644 | 8.939 | 8.523 | 8.869 | 3,590,259 | +0.30(+3.54%) |
Jan 05, 2015 | 8.575 | 8.575 | 8.220 | 8.566 | 2,748,469 | +0.28(+3.34%) |
Jan 02, 2015 | 7.839 | 8.306 | 7.804 | 8.289 | 2,219,296 | +0.32(+4.02%) |
Dec 31, 2014 | 8.003 | 7.969 | 7.969 | 7.969 | 3,383,822 | -0.04(-0.54%) |
Dec 30, 2014 | 7.847 | 8.228 | 7.779 | 8.012 | 4,155,979 | +0.31(+4.05%) |
Dec 29, 2014 | 7.847 | 7.934 | 7.665 | 7.700 | 3,287,508 | -0.20(-2.52%) |
Dec 26, 2014 | 8.099 | 8.116 | 7.882 | 7.899 | 2,693,168 | +0.06(+0.77%) |
Dec 24, 2014 | 7.691 | 7.839 | 7.839 | 7.839 | 2,799,513 | +0.22(+2.84%) |
Dec 23, 2014 | 7.795 | 8.060 | 7.596 | 7.622 | 3,867,488 | -0.21(-2.65%) |
Dec 22, 2014 | 8.358 | 8.419 | 7.761 | 7.830 | 5,143,837 | -0.51(-6.13%) |
Dec 19, 2014 | 8.194 | 8.523 | 8.176 | 8.341 | 8,729,152 | +0.11(+1.37%) |
Dec 18, 2014 | 8.176 | 8.298 | 7.925 | 8.228 | 4,337,720 | +0.19(+2.37%) |
Dec 17, 2014 | 7.752 | 8.038 | 7.622 | 8.038 | 5,476,356 | +0.32(+4.15%) |
Dec 16, 2014 | 8.021 | 8.099 | 7.674 | 7.717 | 4,370,718 | -0.10(-1.33%) |
Dec 15, 2014 | 8.306 | 8.471 | 7.774 | 7.821 | 4,746,819 | -0.63(-7.48%) |
Dec 12, 2014 | 8.488 | 8.657 | 8.341 | 8.454 | 2,525,807 | -0.06(-0.71%) |
Dec 11, 2014 | 8.618 | 8.843 | 8.445 | 8.514 | 3,541,024 | -0.17(-1.99%) |
Dec 10, 2014 | 9.077 | 9.311 | 8.670 | 8.687 | 3,477,300 | -0.41(-4.48%) |
Dec 09, 2014 | 8.826 | 9.250 | 8.722 | 9.095 | 3,417,064 | +0.58(+6.82%) |
Dec 08, 2014 | 8.644 | 8.644 | 8.146 | 8.514 | 3,024,245 | -0.02(-0.20%) |
Dec 05, 2014 | 8.592 | 8.670 | 8.419 | 8.532 | 2,607,718 | -0.19(-2.18%) |
Dec 04, 2014 | 8.800 | 9.034 | 8.670 | 8.722 | 2,085,558 | -0.19(-2.14%) |
Dec 03, 2014 | 8.610 | 9.069 | 8.610 | 8.913 | 2,589,233 | +0.41(+4.79%) |
Dec 02, 2014 | 8.584 | 8.877 | 8.402 | 8.506 | 2,641,524 | -0.29(-3.35%) |
Dec 01, 2014 | 8.280 | 8.852 | 8.202 | 8.800 | 4,587,168 | +0.69(+8.55%) |
Nov 28, 2014 | 8.627 | 8.627 | 8.073 | 8.107 | 2,539,049 | -0.81(-9.04%) |
Nov 26, 2014 | 9.138 | 8.913 | 8.913 | 8.913 | 1,988,684 | -0.26(-2.83%) |
Nov 25, 2014 | 8.791 | 9.173 | 8.774 | 9.173 | 2,577,310 | +0.41(+4.64%) |
Nov 24, 2014 | 8.861 | 8.965 | 8.618 | 8.765 | 3,333,345 | -0.33(-3.62%) |
Nov 21, 2014 | 9.354 | 9.458 | 9.008 | 9.095 | 3,722,512 | -0.04(-0.43%) |
Nov 20, 2014 | 8.979 | 9.245 | 8.843 | 9.134 | 3,344,845 | +0.32(+3.59%) |
Nov 19, 2014 | 9.288 | 9.313 | 8.723 | 8.817 | 5,199,851 | -0.52(-5.59%) |
Nov 18, 2014 | 8.979 | 9.356 | 8.937 | 9.339 | 3,849,393 | +0.56(+6.34%) |
Nov 17, 2014 | 8.569 | 8.877 | 8.440 | 8.783 | 3,294,263 | +0.12(+1.38%) |
Nov 14, 2014 | 7.892 | 8.663 | 7.670 | 8.663 | 5,431,144 | +0.70(+8.82%) |
Nov 13, 2014 | 8.201 | 8.244 | 7.918 | 7.961 | 2,938,184 | -0.15(-1.80%) |
Nov 12, 2014 | 8.329 | 8.500 | 7.909 | 8.106 | 2,958,138 | -0.11(-1.35%) |
Nov 11, 2014 | 7.901 | 8.389 | 7.901 | 8.218 | 2,875,905 | +0.37(+4.69%) |
Nov 10, 2014 | 8.534 | 8.534 | 7.798 | 7.850 | 3,612,393 | -0.78(-9.03%) |
Nov 07, 2014 | 8.089 | 8.659 | 7.969 | 8.629 | 3,700,904 | +0.68(+8.50%) |
Nov 06, 2014 | 7.559 | 8.089 | 7.533 | 7.952 | 3,484,544 | +0.43(+5.69%) |
Nov 05, 2014 | 7.670 | 7.922 | 7.490 | 7.524 | 3,508,496 | -0.30(-3.83%) |
Nov 04, 2014 | 8.046 | 8.141 | 7.815 | 7.824 | 2,708,546 | -0.30(-3.69%) |