Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.641 | 8.723 | 8.458 | 8.527 | 1,436,479 | -0.20(-2.32%) |
Jan 29, 2015 | 8.401 | 8.932 | 8.350 | 8.730 | 438,008 | +0.47(+5.75%) |
Jan 28, 2015 | 7.939 | 8.464 | 7.926 | 8.255 | 513,917 | +0.49(+6.36%) |
Jan 27, 2015 | 7.819 | 7.882 | 7.591 | 7.762 | 230,316 | -0.17(-2.15%) |
Jan 26, 2015 | 7.654 | 7.945 | 7.452 | 7.933 | 221,119 | +0.32(+4.24%) |
Jan 23, 2015 | 7.389 | 7.699 | 7.376 | 7.610 | 286,772 | +0.25(+3.35%) |
Jan 22, 2015 | 7.148 | 7.426 | 7.085 | 7.363 | 518,474 | +0.25(+3.56%) |
Jan 21, 2015 | 7.060 | 7.154 | 7.034 | 7.110 | 167,935 | +0.03(+0.45%) |
Jan 20, 2015 | 7.117 | 7.357 | 7.053 | 7.079 | 223,541 | -0.01(-0.09%) |
Jan 16, 2015 | 7.237 | 7.325 | 7.034 | 7.085 | 265,621 | -0.19(-2.61%) |
Jan 15, 2015 | 7.338 | 7.376 | 7.192 | 7.275 | 210,517 | -0.06(-0.78%) |
Jan 14, 2015 | 7.325 | 7.477 | 7.325 | 7.332 | 285,995 | -0.06(-0.77%) |
Jan 13, 2015 | 7.509 | 7.629 | 7.287 | 7.389 | 392,408 | -0.09(-1.27%) |
Jan 12, 2015 | 7.389 | 7.502 | 7.344 | 7.483 | 310,034 | +0.08(+1.02%) |
Jan 09, 2015 | 7.553 | 7.800 | 7.401 | 7.408 | 172,986 | -0.13(-1.68%) |
Jan 08, 2015 | 7.578 | 7.591 | 7.471 | 7.534 | 214,225 | +0.03(+0.34%) |
Jan 07, 2015 | 7.420 | 7.534 | 7.370 | 7.509 | 178,974 | +0.17(+2.33%) |
Jan 06, 2015 | 7.464 | 7.540 | 7.275 | 7.338 | 325,207 | -0.08(-1.02%) |
Jan 05, 2015 | 7.540 | 7.686 | 7.376 | 7.414 | 269,213 | -0.17(-2.25%) |
Jan 02, 2015 | 7.857 | 7.857 | 7.566 | 7.585 | 225,294 | -0.22(-2.76%) |
Dec 31, 2014 | 7.958 | 7.800 | 7.800 | 7.800 | 433,146 | -0.14(-1.75%) |
Dec 30, 2014 | 8.021 | 8.072 | 7.933 | 7.939 | 288,489 | -0.13(-1.65%) |
Dec 29, 2014 | 8.059 | 8.186 | 8.053 | 8.072 | 237,844 | -0.01(-0.08%) |
Dec 26, 2014 | 7.717 | 8.091 | 7.717 | 8.078 | 326,905 | +0.34(+4.42%) |
Dec 24, 2014 | 7.730 | 7.736 | 7.736 | 7.736 | 164,405 | -0.02(-0.24%) |
Dec 23, 2014 | 7.585 | 7.964 | 7.585 | 7.755 | 389,686 | +0.20(+2.68%) |
Dec 22, 2014 | 7.338 | 7.566 | 7.275 | 7.553 | 505,459 | +0.31(+4.28%) |
Dec 19, 2014 | 7.768 | 7.844 | 7.161 | 7.243 | 2,414,702 | -0.54(-6.99%) |
Dec 18, 2014 | 7.705 | 7.958 | 7.571 | 7.787 | 521,369 | +0.05(+0.65%) |
Dec 17, 2014 | 7.591 | 7.743 | 7.515 | 7.736 | 420,306 | +0.13(+1.75%) |
Dec 16, 2014 | 7.914 | 7.958 | 7.483 | 7.604 | 337,963 | -0.30(-3.76%) |
Dec 15, 2014 | 7.768 | 7.952 | 7.654 | 7.901 | 501,128 | +0.15(+1.88%) |
Dec 12, 2014 | 8.337 | 8.337 | 7.717 | 7.755 | 300,462 | +0.04(+0.57%) |
Dec 11, 2014 | 7.863 | 7.964 | 7.414 | 7.711 | 1,245,129 | -3.92(-33.68%) |
Dec 10, 2014 | 11.29 | 11.70 | 11.29 | 11.63 | 555,344 | +0.37(+3.26%) |
Dec 09, 2014 | 11.55 | 11.58 | 11.16 | 11.26 | 306,296 | -0.34(-2.89%) |
Dec 08, 2014 | 11.58 | 11.68 | 11.51 | 11.60 | 262,998 | +0.10(+0.88%) |
Dec 05, 2014 | 11.44 | 11.67 | 11.38 | 11.49 | 286,390 | +0.13(+1.17%) |
Dec 04, 2014 | 11.22 | 11.39 | 11.07 | 11.36 | 186,270 | +0.16(+1.47%) |
Dec 03, 2014 | 10.56 | 11.25 | 10.56 | 11.20 | 269,102 | +0.70(+6.63%) |
Dec 02, 2014 | 10.39 | 10.55 | 10.32 | 10.50 | 365,962 | +0.18(+1.72%) |
Dec 01, 2014 | 10.34 | 10.56 | 10.24 | 10.32 | 261,748 | +0.09(+0.93%) |
Nov 28, 2014 | 10.25 | 10.37 | 10.18 | 10.23 | 105,366 | +0.05(+0.50%) |
Nov 26, 2014 | 10.10 | 10.18 | 10.18 | 10.18 | 451,009 | +0.36(+3.67%) |
Nov 25, 2014 | 9.906 | 9.906 | 9.790 | 9.818 | 225,552 | -0.08(-0.83%) |
Nov 24, 2014 | 9.932 | 9.932 | 9.849 | 9.900 | 279,569 | +0.05(+0.51%) |
Nov 21, 2014 | 9.932 | 9.932 | 9.805 | 9.849 | 141,200 | +0.02(+0.19%) |
Nov 20, 2014 | 9.773 | 9.957 | 9.773 | 9.830 | 122,294 | +0.06(+0.58%) |
Nov 19, 2014 | 9.824 | 9.925 | 9.773 | 9.773 | 118,018 | -0.03(-0.26%) |
Nov 18, 2014 | 9.805 | 9.932 | 9.761 | 9.799 | 127,623 | +0.00(+0.00%) |
Nov 17, 2014 | 10.04 | 10.04 | 9.729 | 9.799 | 157,621 | -0.21(-2.09%) |
Nov 14, 2014 | 9.950 | 10.06 | 9.944 | 10.01 | 87,563 | +0.03(+0.25%) |
Nov 13, 2014 | 10.03 | 10.03 | 9.950 | 9.982 | 146,895 | -0.09(-0.94%) |
Nov 12, 2014 | 9.932 | 10.10 | 9.890 | 10.08 | 140,001 | +0.08(+0.82%) |
Nov 11, 2014 | 10.05 | 10.11 | 9.969 | 9.995 | 261,596 | -0.09(-0.94%) |
Nov 10, 2014 | 10.09 | 10.11 | 9.881 | 10.09 | 161,331 | +0.04(+0.38%) |
Nov 07, 2014 | 10.06 | 10.13 | 9.875 | 10.05 | 178,762 | -0.01(-0.06%) |
Nov 06, 2014 | 10.05 | 10.12 | 9.963 | 10.06 | 699,006 | -0.02(-0.19%) |
Nov 05, 2014 | 10.09 | 10.14 | 10.01 | 10.08 | 113,119 | +0.04(+0.38%) |
Nov 04, 2014 | 9.697 | 10.08 | 9.653 | 10.04 | 443,835 | +0.12(+1.21%) |