Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.640 | 7.850 | 7.580 | 7.740 | 301,933 | +0.03(+0.39%) |
Jan 29, 2015 | 7.760 | 7.760 | 7.460 | 7.710 | 316,444 | -0.05(-0.64%) |
Jan 28, 2015 | 7.740 | 7.840 | 7.730 | 7.760 | 213,048 | +0.05(+0.65%) |
Jan 27, 2015 | 7.530 | 7.780 | 7.400 | 7.710 | 265,376 | +0.10(+1.31%) |
Jan 26, 2015 | 7.460 | 7.610 | 7.410 | 7.610 | 306,957 | +0.12(+1.60%) |
Jan 23, 2015 | 7.540 | 7.570 | 7.410 | 7.490 | 183,355 | -0.04(-0.53%) |
Jan 22, 2015 | 7.460 | 7.550 | 7.360 | 7.530 | 236,110 | +0.09(+1.21%) |
Jan 21, 2015 | 7.480 | 7.670 | 7.320 | 7.440 | 218,650 | -0.08(-1.06%) |
Jan 20, 2015 | 7.750 | 7.870 | 7.450 | 7.520 | 221,461 | -0.22(-2.84%) |
Jan 16, 2015 | 7.610 | 7.880 | 7.610 | 7.740 | 144,831 | +0.12(+1.57%) |
Jan 15, 2015 | 7.880 | 7.980 | 7.540 | 7.620 | 199,576 | -0.23(-2.93%) |
Jan 14, 2015 | 7.810 | 7.930 | 7.700 | 7.850 | 195,828 | -0.05(-0.63%) |
Jan 13, 2015 | 8.150 | 8.230 | 7.800 | 7.900 | 301,532 | -0.03(-0.38%) |
Jan 12, 2015 | 8.110 | 8.140 | 7.770 | 7.930 | 404,082 | -0.21(-2.58%) |
Jan 09, 2015 | 8.260 | 8.370 | 7.990 | 8.140 | 232,814 | -0.15(-1.81%) |
Jan 08, 2015 | 8.100 | 8.310 | 7.950 | 8.290 | 539,727 | +0.28(+3.50%) |
Jan 07, 2015 | 8.040 | 8.140 | 7.840 | 8.010 | 392,944 | +0.05(+0.63%) |
Jan 06, 2015 | 7.910 | 8.020 | 7.840 | 7.960 | 348,036 | +0.03(+0.38%) |
Jan 05, 2015 | 8.050 | 8.200 | 7.910 | 7.930 | 360,665 | -0.03(-0.38%) |
Jan 02, 2015 | 8.260 | 8.260 | 7.930 | 7.960 | 432,541 | -0.21(-2.57%) |
Dec 31, 2014 | 8.250 | 8.170 | 8.170 | 8.170 | 498,600 | -0.09(-1.09%) |
Dec 30, 2014 | 8.400 | 8.460 | 8.200 | 8.260 | 267,067 | -0.14(-1.67%) |
Dec 29, 2014 | 8.240 | 8.420 | 8.240 | 8.400 | 380,552 | +0.13(+1.57%) |
Dec 26, 2014 | 8.230 | 8.490 | 8.190 | 8.270 | 527,291 | +0.08(+0.98%) |
Dec 24, 2014 | 8.380 | 8.190 | 8.190 | 8.190 | 196,500 | -0.19(-2.27%) |
Dec 23, 2014 | 8.490 | 8.750 | 8.290 | 8.380 | 264,731 | -0.05(-0.59%) |
Dec 22, 2014 | 8.330 | 8.640 | 8.260 | 8.430 | 416,703 | +0.10(+1.20%) |
Dec 19, 2014 | 8.480 | 8.500 | 7.850 | 8.330 | 1,258,917 | -0.15(-1.77%) |
Dec 18, 2014 | 8.400 | 8.620 | 8.180 | 8.480 | 456,401 | +0.24(+2.91%) |
Dec 17, 2014 | 8.090 | 8.410 | 8.060 | 8.240 | 611,137 | +0.13(+1.60%) |
Dec 16, 2014 | 8.090 | 8.300 | 8.020 | 8.110 | 589,780 | -0.03(-0.37%) |
Dec 15, 2014 | 7.920 | 8.280 | 7.850 | 8.140 | 608,269 | +0.28(+3.56%) |
Dec 12, 2014 | 7.650 | 7.890 | 7.630 | 7.860 | 310,799 | +0.13(+1.68%) |
Dec 11, 2014 | 7.640 | 7.940 | 7.640 | 7.730 | 432,841 | +0.11(+1.44%) |
Dec 10, 2014 | 7.770 | 7.930 | 7.590 | 7.620 | 574,685 | -0.22(-2.81%) |
Dec 09, 2014 | 7.500 | 7.970 | 7.410 | 7.840 | 934,369 | +0.35(+4.67%) |
Dec 08, 2014 | 8.940 | 8.950 | 7.410 | 7.490 | 1,955,123 | -2.77(-27.00%) |
Dec 05, 2014 | 10.18 | 10.47 | 10.18 | 10.26 | 182,600 | +0.08(+0.79%) |
Dec 04, 2014 | 10.17 | 10.20 | 9.950 | 10.18 | 236,039 | -0.02(-0.20%) |
Dec 03, 2014 | 10.29 | 10.33 | 10.13 | 10.20 | 238,081 | -0.10(-0.97%) |
Dec 02, 2014 | 10.21 | 10.51 | 10.17 | 10.30 | 162,820 | +0.12(+1.18%) |
Dec 01, 2014 | 10.44 | 10.50 | 10.01 | 10.18 | 462,960 | -0.33(-3.14%) |
Nov 28, 2014 | 10.85 | 10.95 | 10.47 | 10.51 | 168,628 | -0.36(-3.31%) |
Nov 26, 2014 | 10.62 | 10.87 | 10.87 | 10.87 | 271,000 | +0.23(+2.16%) |
Nov 25, 2014 | 10.73 | 10.84 | 10.43 | 10.64 | 334,610 | -0.08(-0.75%) |
Nov 24, 2014 | 10.35 | 10.81 | 10.35 | 10.72 | 429,081 | +0.37(+3.57%) |
Nov 21, 2014 | 10.80 | 10.82 | 10.19 | 10.35 | 1,006,794 | -0.36(-3.36%) |
Nov 20, 2014 | 10.42 | 10.93 | 10.28 | 10.71 | 1,373,366 | -0.79(-6.87%) |
Nov 19, 2014 | 11.66 | 11.69 | 11.18 | 11.50 | 468,090 | -0.21(-1.79%) |
Nov 18, 2014 | 11.85 | 11.96 | 11.71 | 11.71 | 280,329 | -0.11(-0.93%) |
Nov 17, 2014 | 12.30 | 12.39 | 11.68 | 11.82 | 382,257 | -0.52(-4.21%) |
Nov 14, 2014 | 12.12 | 12.49 | 12.09 | 12.34 | 288,925 | +0.20(+1.65%) |
Nov 13, 2014 | 12.73 | 12.86 | 12.07 | 12.14 | 204,523 | -0.51(-4.03%) |
Nov 12, 2014 | 12.92 | 12.92 | 12.30 | 12.65 | 421,703 | +0.35(+2.85%) |
Nov 11, 2014 | 12.28 | 12.38 | 12.25 | 12.30 | 369,942 | +0.05(+0.41%) |
Nov 10, 2014 | 12.24 | 12.27 | 12.09 | 12.25 | 335,773 | +0.00(+0.00%) |
Nov 07, 2014 | 12.31 | 12.31 | 12.16 | 12.25 | 310,304 | -0.03(-0.24%) |
Nov 06, 2014 | 12.12 | 12.30 | 12.12 | 12.28 | 158,814 | +0.15(+1.24%) |
Nov 05, 2014 | 12.32 | 12.41 | 12.07 | 12.13 | 181,918 | -0.11(-0.90%) |
Nov 04, 2014 | 12.35 | 12.53 | 12.17 | 12.24 | 208,798 | -0.20(-1.61%) |