Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.440 | 9.976 | 9.440 | 9.948 | 52,895 | +0.51(+5.38%) |
Jan 29, 2015 | 9.516 | 9.698 | 9.306 | 9.440 | 8,278 | -0.04(-0.40%) |
Jan 28, 2015 | 9.564 | 9.651 | 9.392 | 9.478 | 20,233 | +0.01(+0.10%) |
Jan 27, 2015 | 9.631 | 9.833 | 9.468 | 9.468 | 34,065 | -0.19(-1.98%) |
Jan 26, 2015 | 9.727 | 9.737 | 9.583 | 9.660 | 21,305 | +0.04(+0.40%) |
Jan 23, 2015 | 9.794 | 9.823 | 9.593 | 9.622 | 100,180 | -0.06(-0.59%) |
Jan 22, 2015 | 9.698 | 9.751 | 9.593 | 9.679 | 153,524 | +0.09(+0.90%) |
Jan 21, 2015 | 9.622 | 9.833 | 9.564 | 9.593 | 43,089 | +0.01(+0.10%) |
Jan 20, 2015 | 9.689 | 9.737 | 9.478 | 9.583 | 101,862 | -0.13(-1.38%) |
Jan 16, 2015 | 9.746 | 9.775 | 9.440 | 9.718 | 34,008 | -0.12(-1.27%) |
Jan 15, 2015 | 10.16 | 10.16 | 9.766 | 9.842 | 51,628 | -0.20(-2.00%) |
Jan 14, 2015 | 10.91 | 10.91 | 9.775 | 10.04 | 46,051 | -0.81(-7.50%) |
Jan 13, 2015 | 11.43 | 11.47 | 10.72 | 10.86 | 20,117 | -0.43(-3.82%) |
Jan 12, 2015 | 11.58 | 11.58 | 11.19 | 11.29 | 20,442 | -0.25(-2.16%) |
Jan 09, 2015 | 11.68 | 11.70 | 11.48 | 11.54 | 9,474 | -0.12(-1.07%) |
Jan 08, 2015 | 11.85 | 11.85 | 11.66 | 11.66 | 20,224 | -0.05(-0.41%) |
Jan 07, 2015 | 11.62 | 11.79 | 11.62 | 11.71 | 25,537 | +0.08(+0.66%) |
Jan 06, 2015 | 11.94 | 11.94 | 11.60 | 11.63 | 44,990 | -0.24(-2.02%) |
Jan 05, 2015 | 12.17 | 12.31 | 11.76 | 11.87 | 43,543 | -0.28(-2.29%) |
Jan 02, 2015 | 12.32 | 12.32 | 12.03 | 12.15 | 16,667 | +0.04(+0.32%) |
Dec 31, 2014 | 11.83 | 12.11 | 12.11 | 12.11 | 22,851 | +0.34(+2.85%) |
Dec 30, 2014 | 11.74 | 11.86 | 11.60 | 11.78 | 178,631 | +0.04(+0.33%) |
Dec 29, 2014 | 11.71 | 11.77 | 11.49 | 11.74 | 100,099 | +0.12(+1.07%) |
Dec 26, 2014 | 11.44 | 11.67 | 11.44 | 11.62 | 7,153 | +0.17(+1.51%) |
Dec 24, 2014 | 11.54 | 11.44 | 11.44 | 11.44 | 10,225 | -0.10(-0.83%) |
Dec 23, 2014 | 11.71 | 11.75 | 11.50 | 11.54 | 32,475 | -0.03(-0.25%) |
Dec 22, 2014 | 11.59 | 11.59 | 11.41 | 11.57 | 30,505 | -0.01(-0.08%) |
Dec 19, 2014 | 11.79 | 11.79 | 11.48 | 11.58 | 34,755 | -0.14(-1.23%) |
Dec 18, 2014 | 11.46 | 12.06 | 11.23 | 11.72 | 153,268 | +0.28(+2.43%) |
Dec 17, 2014 | 11.28 | 11.51 | 11.24 | 11.44 | 65,099 | +0.23(+2.05%) |
Dec 16, 2014 | 11.32 | 11.64 | 11.15 | 11.21 | 244,480 | -0.17(-1.52%) |
Dec 15, 2014 | 11.72 | 11.73 | 11.37 | 11.39 | 265,742 | -0.27(-2.30%) |
Dec 12, 2014 | 11.76 | 11.77 | 11.64 | 11.65 | 74,871 | -0.09(-0.74%) |
Dec 11, 2014 | 11.72 | 11.83 | 11.65 | 11.74 | 106,948 | +0.07(+0.57%) |
Dec 10, 2014 | 11.77 | 11.86 | 11.61 | 11.67 | 92,762 | -0.10(-0.81%) |
Dec 09, 2014 | 11.68 | 11.93 | 11.64 | 11.77 | 27,498 | +0.09(+0.74%) |
Dec 08, 2014 | 11.89 | 11.99 | 11.66 | 11.68 | 14,112 | -0.17(-1.46%) |
Dec 05, 2014 | 11.87 | 11.89 | 11.73 | 11.85 | 32,054 | +0.04(+0.32%) |
Dec 04, 2014 | 11.98 | 11.98 | 11.71 | 11.82 | 16,327 | -0.23(-1.91%) |
Dec 03, 2014 | 11.90 | 12.13 | 11.90 | 12.05 | 44,263 | +0.00(+0.00%) |
Dec 02, 2014 | 11.87 | 12.20 | 11.72 | 12.05 | 83,745 | -0.10(-0.79%) |
Dec 01, 2014 | 12.31 | 12.31 | 11.94 | 12.14 | 158,375 | -0.36(-2.91%) |
Nov 28, 2014 | 12.54 | 12.54 | 12.38 | 12.51 | 11,479 | -0.11(-0.91%) |
Nov 26, 2014 | 12.24 | 12.62 | 12.62 | 12.62 | 110,398 | +0.37(+3.05%) |
Nov 25, 2014 | 11.99 | 12.31 | 11.75 | 12.25 | 322,829 | +0.22(+1.83%) |
Nov 24, 2014 | 11.98 | 12.31 | 11.93 | 12.03 | 757,526 | +0.09(+0.72%) |
Nov 21, 2014 | 11.85 | 12.03 | 11.84 | 11.94 | 104,849 | +0.31(+2.64%) |
Nov 20, 2014 | 11.62 | 11.79 | 11.55 | 11.63 | 81,991 | -0.11(-0.90%) |
Nov 19, 2014 | 11.62 | 11.77 | 11.49 | 11.74 | 35,411 | +0.09(+0.74%) |
Nov 18, 2014 | 11.66 | 11.74 | 11.50 | 11.65 | 231,163 | +0.03(+0.25%) |
Nov 17, 2014 | 11.60 | 11.83 | 11.49 | 11.62 | 112,730 | -0.03(-0.25%) |
Nov 14, 2014 | 11.76 | 11.87 | 11.55 | 11.65 | 147,718 | -0.15(-1.30%) |
Nov 13, 2014 | 11.86 | 11.96 | 11.75 | 11.81 | 55,251 | -0.02(-0.16%) |
Nov 12, 2014 | 11.86 | 11.95 | 11.76 | 11.83 | 42,254 | -0.11(-0.88%) |
Nov 11, 2014 | 12.11 | 12.17 | 11.83 | 11.93 | 78,071 | -0.14(-1.19%) |
Nov 10, 2014 | 12.43 | 12.43 | 11.84 | 12.08 | 127,817 | -0.37(-3.00%) |
Nov 07, 2014 | 12.59 | 12.60 | 12.33 | 12.45 | 45,186 | -0.15(-1.22%) |
Nov 06, 2014 | 12.72 | 12.72 | 12.49 | 12.60 | 15,778 | -0.12(-0.90%) |
Nov 05, 2014 | 12.80 | 12.81 | 12.58 | 12.72 | 41,810 | -0.09(-0.67%) |
Nov 04, 2014 | 12.92 | 12.92 | 12.77 | 12.80 | 17,089 | -0.14(-1.11%) |