Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.215 | 8.397 | 7.980 | 8.162 | 24,334 | -0.10(-1.18%) |
Jan 29, 2015 | 8.835 | 8.835 | 8.202 | 8.259 | 27,262 | -0.06(-0.69%) |
Jan 28, 2015 | 8.401 | 8.503 | 8.197 | 8.317 | 35,486 | -0.15(-1.73%) |
Jan 27, 2015 | 8.507 | 8.595 | 8.309 | 8.463 | 65,238 | +0.03(+0.37%) |
Jan 26, 2015 | 8.793 | 8.793 | 8.226 | 8.432 | 108,014 | -0.34(-3.86%) |
Jan 23, 2015 | 8.683 | 8.881 | 8.533 | 8.771 | 39,600 | +0.07(+0.76%) |
Jan 22, 2015 | 8.756 | 8.959 | 8.494 | 8.705 | 41,625 | -0.07(-0.85%) |
Jan 21, 2015 | 8.432 | 8.889 | 8.357 | 8.780 | 48,164 | +0.35(+4.18%) |
Jan 20, 2015 | 8.951 | 8.951 | 8.270 | 8.427 | 62,956 | -0.54(-6.04%) |
Jan 16, 2015 | 8.340 | 9.056 | 8.322 | 8.969 | 86,369 | +0.54(+6.42%) |
Jan 15, 2015 | 8.432 | 8.542 | 8.221 | 8.428 | 33,675 | +0.14(+1.70%) |
Jan 14, 2015 | 7.795 | 8.353 | 7.795 | 8.287 | 133,041 | +0.36(+4.49%) |
Jan 13, 2015 | 8.182 | 8.384 | 7.760 | 7.931 | 104,386 | -0.29(-3.58%) |
Jan 12, 2015 | 8.525 | 8.788 | 8.133 | 8.226 | 130,114 | -0.16(-1.94%) |
Jan 09, 2015 | 8.195 | 8.459 | 8.096 | 8.388 | 34,994 | +0.18(+2.14%) |
Jan 08, 2015 | 7.891 | 8.296 | 7.808 | 8.212 | 70,772 | +0.45(+5.84%) |
Jan 07, 2015 | 7.830 | 8.173 | 7.584 | 7.760 | 59,945 | -0.01(-0.11%) |
Jan 06, 2015 | 7.856 | 7.953 | 7.716 | 7.768 | 80,041 | -0.02(-0.23%) |
Jan 05, 2015 | 8.353 | 8.353 | 7.656 | 7.786 | 87,126 | -0.45(-5.50%) |
Jan 02, 2015 | 7.694 | 8.369 | 7.694 | 8.239 | 162,912 | +0.62(+8.20%) |
Dec 31, 2014 | 7.632 | 7.614 | 7.614 | 7.614 | 187,427 | -0.02(-0.23%) |
Dec 30, 2014 | 7.821 | 7.992 | 7.606 | 7.632 | 216,836 | -0.31(-3.93%) |
Dec 29, 2014 | 8.067 | 8.344 | 7.935 | 7.944 | 86,999 | -0.27(-3.25%) |
Dec 26, 2014 | 8.224 | 8.538 | 8.063 | 8.211 | 76,808 | -0.01(-0.11%) |
Dec 24, 2014 | 8.407 | 8.220 | 8.220 | 8.220 | 48,771 | -0.23(-2.73%) |
Dec 23, 2014 | 7.998 | 8.567 | 7.976 | 8.450 | 89,351 | +0.47(+5.88%) |
Dec 22, 2014 | 8.698 | 8.698 | 7.746 | 7.981 | 189,121 | -0.83(-9.42%) |
Dec 19, 2014 | 8.255 | 8.876 | 8.063 | 8.811 | 113,592 | +0.70(+8.57%) |
Dec 18, 2014 | 8.441 | 8.694 | 7.974 | 8.115 | 98,422 | -0.17(-2.10%) |
Dec 17, 2014 | 7.824 | 8.689 | 7.611 | 8.289 | 130,968 | +0.50(+6.36%) |
Dec 16, 2014 | 7.898 | 8.185 | 7.476 | 7.794 | 145,218 | -0.10(-1.32%) |
Dec 15, 2014 | 8.867 | 9.063 | 7.894 | 7.898 | 137,244 | -0.92(-10.40%) |
Dec 12, 2014 | 9.180 | 9.359 | 8.763 | 8.815 | 62,501 | -0.44(-4.79%) |
Dec 11, 2014 | 9.050 | 9.541 | 9.050 | 9.259 | 48,189 | +0.15(+1.67%) |
Dec 10, 2014 | 9.302 | 9.515 | 9.067 | 9.106 | 61,855 | -0.40(-4.16%) |
Dec 09, 2014 | 8.915 | 9.559 | 8.715 | 9.502 | 142,669 | +0.54(+5.97%) |
Dec 08, 2014 | 9.976 | 9.976 | 8.685 | 8.967 | 151,309 | -1.04(-10.39%) |
Dec 05, 2014 | 10.08 | 10.34 | 10.01 | 10.01 | 57,205 | -0.16(-1.58%) |
Dec 04, 2014 | 10.32 | 10.34 | 10.03 | 10.17 | 54,490 | -0.18(-1.72%) |
Dec 03, 2014 | 10.14 | 10.41 | 10.11 | 10.35 | 104,788 | +0.25(+2.45%) |
Dec 02, 2014 | 10.41 | 10.41 | 9.998 | 10.10 | 59,080 | -0.33(-3.17%) |
Dec 01, 2014 | 10.83 | 10.97 | 10.25 | 10.43 | 163,498 | -0.48(-4.42%) |
Nov 28, 2014 | 11.45 | 11.45 | 10.85 | 10.91 | 97,048 | -0.57(-5.00%) |
Nov 26, 2014 | 11.50 | 11.48 | 11.48 | 11.48 | 24,155 | +0.00(+0.00%) |
Nov 25, 2014 | 11.71 | 11.73 | 11.45 | 11.48 | 47,784 | -0.27(-2.26%) |
Nov 24, 2014 | 12.01 | 12.27 | 11.75 | 11.75 | 132,739 | -0.35(-2.89%) |
Nov 21, 2014 | 12.10 | 12.31 | 11.70 | 12.10 | 52,043 | +0.01(+0.07%) |
Nov 20, 2014 | 11.52 | 12.35 | 11.52 | 12.09 | 53,238 | +0.51(+4.44%) |
Nov 19, 2014 | 11.62 | 11.76 | 11.58 | 11.58 | 21,110 | -0.02(-0.20%) |
Nov 18, 2014 | 11.63 | 11.70 | 11.49 | 11.60 | 37,401 | -0.08(-0.65%) |
Nov 17, 2014 | 11.72 | 11.88 | 11.52 | 11.68 | 47,589 | +0.03(+0.26%) |
Nov 14, 2014 | 11.52 | 11.92 | 11.52 | 11.65 | 25,087 | +0.04(+0.37%) |
Nov 13, 2014 | 11.86 | 11.90 | 11.45 | 11.60 | 59,433 | -0.32(-2.65%) |
Nov 12, 2014 | 11.56 | 11.99 | 11.43 | 11.92 | 64,056 | +0.26(+2.22%) |
Nov 11, 2014 | 11.45 | 11.68 | 11.17 | 11.66 | 101,128 | +0.20(+1.73%) |
Nov 10, 2014 | 11.77 | 11.98 | 11.46 | 11.46 | 33,525 | -0.32(-2.75%) |
Nov 07, 2014 | 11.78 | 12.09 | 11.70 | 11.78 | 55,043 | -0.05(-0.44%) |
Nov 06, 2014 | 11.83 | 11.84 | 11.66 | 11.84 | 33,824 | +0.01(+0.07%) |
Nov 05, 2014 | 11.37 | 11.83 | 11.30 | 11.83 | 41,709 | +0.41(+3.56%) |
Nov 04, 2014 | 11.37 | 11.53 | 11.23 | 11.42 | 62,845 | -0.01(-0.08%) |