Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.190 | 10.55 | 9.026 | 10.35 | 2,514,944 | +0.94(+9.99%) |
Jan 29, 2015 | 9.250 | 9.465 | 8.690 | 9.410 | 2,063,455 | +0.23(+2.51%) |
Jan 28, 2015 | 9.610 | 9.760 | 9.030 | 9.180 | 1,842,746 | -0.52(-5.36%) |
Jan 27, 2015 | 9.420 | 9.860 | 9.240 | 9.700 | 2,182,827 | +0.29(+3.08%) |
Jan 26, 2015 | 9.400 | 9.480 | 9.210 | 9.410 | 1,168,218 | +0.00(+0.00%) |
Jan 23, 2015 | 9.430 | 9.670 | 9.170 | 9.410 | 1,524,385 | -0.07(-0.74%) |
Jan 22, 2015 | 9.680 | 9.680 | 9.200 | 9.480 | 1,710,534 | -0.14(-1.46%) |
Jan 21, 2015 | 9.180 | 9.788 | 9.160 | 9.620 | 2,061,670 | +0.51(+5.60%) |
Jan 20, 2015 | 8.980 | 9.240 | 8.760 | 9.110 | 1,730,413 | -0.15(-1.62%) |
Jan 16, 2015 | 8.790 | 9.260 | 8.650 | 9.260 | 2,170,135 | +0.55(+6.31%) |
Jan 15, 2015 | 9.520 | 9.620 | 8.600 | 8.710 | 1,269,576 | -0.64(-6.84%) |
Jan 14, 2015 | 8.630 | 9.410 | 8.535 | 9.350 | 2,187,266 | +0.51(+5.77%) |
Jan 13, 2015 | 8.780 | 9.120 | 8.580 | 8.840 | 1,956,534 | +0.06(+0.68%) |
Jan 12, 2015 | 8.600 | 9.060 | 8.320 | 8.780 | 2,296,592 | -0.40(-4.36%) |
Jan 09, 2015 | 9.160 | 9.380 | 8.610 | 9.180 | 1,626,137 | -0.02(-0.22%) |
Jan 08, 2015 | 8.630 | 9.330 | 8.340 | 9.200 | 2,016,775 | +0.46(+5.26%) |
Jan 07, 2015 | 9.070 | 9.120 | 8.500 | 8.740 | 978,091 | -0.19(-2.13%) |
Jan 06, 2015 | 9.010 | 9.380 | 8.690 | 8.930 | 2,000,238 | -0.22(-2.40%) |
Jan 05, 2015 | 10.16 | 10.23 | 8.970 | 9.150 | 1,566,435 | -1.31(-12.52%) |
Jan 02, 2015 | 10.32 | 10.66 | 10.01 | 10.46 | 810,177 | +0.02(+0.19%) |
Dec 31, 2014 | 10.01 | 10.44 | 10.44 | 10.44 | 1,343,600 | +0.26(+2.55%) |
Dec 30, 2014 | 10.26 | 10.47 | 9.810 | 10.18 | 1,592,140 | -0.30(-2.86%) |
Dec 29, 2014 | 10.82 | 11.06 | 10.27 | 10.48 | 1,452,716 | -0.43(-3.94%) |
Dec 26, 2014 | 10.68 | 11.23 | 10.47 | 10.91 | 1,338,087 | +0.25(+2.35%) |
Dec 24, 2014 | 10.63 | 10.66 | 10.66 | 10.66 | 824,000 | -0.28(-2.56%) |
Dec 23, 2014 | 10.17 | 10.97 | 10.17 | 10.94 | 1,459,082 | +0.91(+9.07%) |
Dec 22, 2014 | 9.960 | 10.20 | 9.644 | 10.03 | 1,381,427 | -0.10(-0.99%) |
Dec 19, 2014 | 9.040 | 10.36 | 8.800 | 10.13 | 3,501,512 | +1.14(+12.68%) |
Dec 18, 2014 | 8.570 | 9.070 | 8.260 | 8.990 | 2,595,373 | +0.49(+5.76%) |
Dec 17, 2014 | 7.590 | 9.045 | 7.570 | 8.500 | 3,400,448 | +0.95(+12.58%) |
Dec 16, 2014 | 7.020 | 8.260 | 6.920 | 7.550 | 1,928,769 | +0.39(+5.45%) |
Dec 15, 2014 | 7.750 | 7.860 | 7.000 | 7.160 | 1,868,355 | -0.31(-4.15%) |
Dec 12, 2014 | 7.880 | 7.950 | 7.375 | 7.470 | 3,289,374 | -0.63(-7.78%) |
Dec 11, 2014 | 8.490 | 9.160 | 8.000 | 8.100 | 1,214,705 | -0.18(-2.17%) |
Dec 10, 2014 | 8.030 | 8.320 | 7.790 | 8.280 | 2,009,962 | -0.29(-3.38%) |
Dec 09, 2014 | 7.980 | 8.770 | 7.980 | 8.570 | 1,567,721 | +0.51(+6.33%) |
Dec 08, 2014 | 9.350 | 9.350 | 7.660 | 8.060 | 3,996,548 | -1.24(-13.33%) |
Dec 05, 2014 | 9.100 | 9.440 | 9.065 | 9.300 | 3,045,106 | +0.05(+0.54%) |
Dec 04, 2014 | 11.04 | 11.04 | 9.130 | 9.250 | 2,614,736 | -1.26(-11.99%) |
Dec 03, 2014 | 10.04 | 10.88 | 10.00 | 10.51 | 2,092,276 | +0.57(+5.73%) |
Dec 02, 2014 | 10.39 | 10.65 | 9.720 | 9.940 | 2,178,364 | -0.35(-3.40%) |
Dec 01, 2014 | 10.69 | 10.88 | 10.05 | 10.29 | 3,827,147 | -0.40(-3.74%) |
Nov 28, 2014 | 12.83 | 12.91 | 10.50 | 10.69 | 1,988,634 | -3.62(-25.30%) |
Nov 26, 2014 | 14.99 | 15.26 | 14.27 | 14.31 | 812,400 | -0.84(-5.54%) |
Nov 25, 2014 | 15.38 | 15.72 | 14.77 | 15.15 | 1,036,238 | -0.15(-0.98%) |
Nov 24, 2014 | 16.22 | 16.49 | 15.05 | 15.30 | 1,170,366 | -0.63(-3.95%) |
Nov 21, 2014 | 15.15 | 16.04 | 15.15 | 15.93 | 1,056,301 | +1.07(+7.20%) |
Nov 20, 2014 | 14.34 | 15.24 | 14.28 | 14.86 | 1,124,553 | +0.60(+4.21%) |
Nov 19, 2014 | 14.54 | 14.55 | 14.10 | 14.26 | 860,505 | -0.24(-1.66%) |
Nov 18, 2014 | 14.44 | 14.77 | 14.10 | 14.50 | 1,097,263 | +0.04(+0.28%) |
Nov 17, 2014 | 14.62 | 14.90 | 14.29 | 14.46 | 1,281,114 | -0.36(-2.43%) |
Nov 14, 2014 | 14.59 | 15.15 | 14.47 | 14.82 | 867,931 | +0.21(+1.44%) |
Nov 13, 2014 | 14.75 | 15.00 | 14.44 | 14.61 | 1,083,544 | -0.26(-1.75%) |
Nov 12, 2014 | 14.40 | 15.30 | 14.39 | 14.87 | 793,406 | +0.36(+2.48%) |
Nov 11, 2014 | 14.59 | 14.81 | 14.08 | 14.51 | 1,017,624 | -0.07(-0.48%) |
Nov 10, 2014 | 14.95 | 15.73 | 14.50 | 14.58 | 1,102,646 | -0.65(-4.27%) |
Nov 07, 2014 | 14.45 | 15.90 | 14.38 | 15.23 | 1,622,775 | +0.91(+6.35%) |
Nov 06, 2014 | 14.03 | 14.40 | 13.93 | 14.32 | 1,368,492 | +0.25(+1.78%) |
Nov 05, 2014 | 13.92 | 14.65 | 13.44 | 14.07 | 2,707,170 | +0.37(+2.70%) |
Nov 04, 2014 | 14.01 | 14.22 | 13.29 | 13.70 | 1,227,340 | -0.64(-4.46%) |