Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.643 | 8.673 | 8.367 | 8.396 | 129,135 | -0.31(-3.52%) |
Jan 29, 2015 | 8.782 | 9.021 | 8.525 | 8.703 | 288,385 | -0.25(-2.76%) |
Jan 28, 2015 | 9.098 | 9.098 | 8.703 | 8.949 | 81,652 | +0.01(+0.11%) |
Jan 27, 2015 | 8.930 | 9.088 | 8.793 | 8.940 | 94,462 | +0.01(+0.11%) |
Jan 26, 2015 | 8.722 | 9.038 | 8.643 | 8.930 | 159,206 | +0.27(+3.08%) |
Jan 23, 2015 | 8.752 | 9.098 | 8.643 | 8.663 | 130,579 | -0.23(-2.56%) |
Jan 22, 2015 | 8.949 | 9.127 | 8.841 | 8.890 | 149,572 | -0.21(-2.28%) |
Jan 21, 2015 | 8.544 | 9.216 | 8.544 | 9.098 | 312,673 | +0.41(+4.78%) |
Jan 20, 2015 | 8.841 | 8.989 | 8.554 | 8.683 | 164,845 | -0.23(-2.55%) |
Jan 16, 2015 | 8.505 | 8.979 | 8.505 | 8.910 | 106,336 | +0.31(+3.56%) |
Jan 15, 2015 | 8.841 | 8.940 | 8.574 | 8.604 | 140,072 | -0.22(-2.52%) |
Jan 14, 2015 | 8.791 | 9.028 | 8.643 | 8.826 | 110,242 | -0.06(-0.72%) |
Jan 13, 2015 | 9.107 | 9.433 | 8.861 | 8.890 | 445,551 | -0.20(-2.17%) |
Jan 12, 2015 | 8.821 | 9.532 | 8.731 | 9.088 | 392,017 | +0.27(+3.02%) |
Jan 09, 2015 | 8.772 | 9.038 | 8.772 | 8.821 | 120,887 | -0.03(-0.33%) |
Jan 08, 2015 | 8.949 | 8.989 | 8.683 | 8.851 | 111,496 | +0.09(+1.07%) |
Jan 07, 2015 | 8.762 | 8.910 | 8.712 | 8.757 | 118,308 | +0.13(+1.55%) |
Jan 06, 2015 | 8.801 | 8.861 | 8.475 | 8.623 | 199,380 | -0.21(-2.35%) |
Jan 05, 2015 | 9.078 | 9.256 | 8.791 | 8.831 | 161,565 | -0.36(-3.87%) |
Jan 02, 2015 | 9.216 | 9.384 | 8.989 | 9.187 | 222,335 | -0.07(-0.75%) |
Dec 31, 2014 | 9.364 | 9.256 | 9.256 | 9.256 | 443,309 | -0.18(-1.88%) |
Dec 30, 2014 | 9.730 | 10.23 | 9.285 | 9.433 | 718,856 | -0.53(-5.35%) |
Dec 29, 2014 | 8.989 | 10.05 | 8.841 | 9.967 | 1,210,969 | +1.03(+11.49%) |
Dec 26, 2014 | 8.969 | 9.256 | 8.890 | 8.940 | 239,296 | +0.11(+1.23%) |
Dec 24, 2014 | 8.544 | 8.831 | 8.831 | 8.831 | 344,604 | +0.07(+0.79%) |
Dec 23, 2014 | 8.347 | 9.354 | 8.090 | 8.762 | 826,699 | +0.29(+3.38%) |
Dec 22, 2014 | 8.614 | 8.886 | 8.297 | 8.475 | 429,720 | -0.13(-1.49%) |
Dec 19, 2014 | 9.058 | 9.226 | 8.574 | 8.604 | 609,396 | -0.45(-5.02%) |
Dec 18, 2014 | 9.384 | 9.562 | 8.969 | 9.058 | 458,976 | -0.16(-1.71%) |
Dec 17, 2014 | 9.088 | 9.335 | 8.999 | 9.216 | 311,134 | +0.14(+1.52%) |
Dec 16, 2014 | 9.532 | 9.858 | 9.028 | 9.078 | 551,017 | -0.45(-4.77%) |
Dec 15, 2014 | 10.73 | 10.86 | 9.483 | 9.532 | 628,492 | -1.13(-10.57%) |
Dec 12, 2014 | 10.59 | 11.08 | 10.50 | 10.66 | 521,495 | -0.40(-3.58%) |
Dec 11, 2014 | 10.67 | 11.26 | 10.13 | 11.05 | 1,722,621 | -0.56(-4.85%) |
Dec 10, 2014 | 11.53 | 12.79 | 11.26 | 11.62 | 3,825,635 | +0.52(+4.72%) |
Dec 09, 2014 | 11.05 | 11.32 | 10.77 | 11.09 | 370,498 | -0.01(-0.09%) |
Dec 08, 2014 | 11.51 | 11.80 | 10.87 | 11.10 | 669,761 | -0.38(-3.27%) |
Dec 05, 2014 | 11.43 | 12.05 | 11.37 | 11.48 | 563,527 | +0.02(+0.17%) |
Dec 04, 2014 | 10.91 | 11.59 | 10.87 | 11.46 | 609,085 | +0.34(+3.02%) |
Dec 03, 2014 | 11.78 | 11.84 | 11.01 | 11.12 | 723,952 | -0.43(-3.76%) |
Dec 02, 2014 | 10.50 | 12.25 | 10.39 | 11.56 | 2,159,862 | +0.98(+9.24%) |
Dec 01, 2014 | 11.29 | 11.30 | 10.52 | 10.58 | 714,041 | -0.83(-7.27%) |
Nov 28, 2014 | 11.58 | 11.84 | 11.33 | 11.41 | 344,720 | -0.28(-2.37%) |
Nov 26, 2014 | 12.52 | 11.69 | 11.69 | 11.69 | 4,119,263 | -1.76(-13.08%) |
Nov 25, 2014 | 10.52 | 13.51 | 10.19 | 13.44 | 8,255,507 | +3.61(+36.65%) |
Nov 24, 2014 | 9.997 | 10.16 | 9.769 | 9.838 | 505,573 | -0.24(-2.35%) |
Nov 21, 2014 | 10.15 | 10.59 | 10.07 | 10.08 | 536,527 | -0.45(-4.32%) |
Nov 20, 2014 | 11.11 | 11.11 | 10.16 | 10.53 | 1,095,538 | +0.09(+0.85%) |
Nov 19, 2014 | 10.57 | 10.85 | 10.38 | 10.44 | 469,535 | -0.05(-0.47%) |
Nov 18, 2014 | 10.61 | 10.92 | 10.44 | 10.49 | 575,056 | -0.13(-1.21%) |
Nov 17, 2014 | 11.00 | 11.66 | 10.60 | 10.62 | 745,895 | -0.31(-2.80%) |
Nov 14, 2014 | 11.28 | 11.91 | 10.88 | 10.93 | 1,051,714 | -0.33(-2.90%) |
Nov 13, 2014 | 12.09 | 12.15 | 11.14 | 11.25 | 773,987 | -0.84(-6.94%) |
Nov 12, 2014 | 13.37 | 13.37 | 12.00 | 12.09 | 750,659 | -0.47(-3.77%) |
Nov 11, 2014 | 12.42 | 12.97 | 12.42 | 12.56 | 484,258 | -0.26(-2.00%) |
Nov 10, 2014 | 12.79 | 13.57 | 12.74 | 12.82 | 569,520 | -0.31(-2.33%) |
Nov 07, 2014 | 12.90 | 13.51 | 12.71 | 13.13 | 976,464 | +0.41(+3.26%) |
Nov 06, 2014 | 13.71 | 13.71 | 12.64 | 12.71 | 758,076 | -0.87(-6.40%) |
Nov 05, 2014 | 12.86 | 14.55 | 12.67 | 13.58 | 2,158,366 | +0.49(+3.77%) |
Nov 04, 2014 | 13.33 | 13.50 | 12.64 | 13.09 | 958,020 | -0.52(-3.85%) |