Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.420 | 9.870 | 9.390 | 9.840 | 15,186 | +0.36(+3.80%) |
Jan 29, 2015 | 9.750 | 9.780 | 9.330 | 9.480 | 18,927 | -0.21(-2.17%) |
Jan 28, 2015 | 9.930 | 10.08 | 9.600 | 9.690 | 63,380 | -0.24(-2.42%) |
Jan 27, 2015 | 9.750 | 10.08 | 9.750 | 9.930 | 12,863 | +0.03(+0.30%) |
Jan 26, 2015 | 9.900 | 10.08 | 9.810 | 9.900 | 14,404 | +0.06(+0.61%) |
Jan 23, 2015 | 9.630 | 9.990 | 9.600 | 9.840 | 23,229 | +0.18(+1.86%) |
Jan 22, 2015 | 9.750 | 9.960 | 9.660 | 9.660 | 19,412 | -0.12(-1.23%) |
Jan 21, 2015 | 10.05 | 10.08 | 9.750 | 9.780 | 38,655 | -0.27(-2.69%) |
Jan 20, 2015 | 10.20 | 10.41 | 10.05 | 10.05 | 40,005 | -0.39(-3.74%) |
Jan 16, 2015 | 10.05 | 10.65 | 9.810 | 10.44 | 43,444 | +0.42(+4.19%) |
Jan 15, 2015 | 9.540 | 10.11 | 9.510 | 10.02 | 31,404 | +0.30(+3.09%) |
Jan 14, 2015 | 10.05 | 10.29 | 9.720 | 9.720 | 121,089 | -0.60(-5.81%) |
Jan 13, 2015 | 11.01 | 11.01 | 10.11 | 10.32 | 76,325 | -0.75(-6.78%) |
Jan 12, 2015 | 11.55 | 11.61 | 10.74 | 11.07 | 47,065 | -0.60(-5.14%) |
Jan 09, 2015 | 11.64 | 11.79 | 11.55 | 11.67 | 11,657 | +0.03(+0.26%) |
Jan 08, 2015 | 11.61 | 12.00 | 11.55 | 11.64 | 21,168 | +0.06(+0.52%) |
Jan 07, 2015 | 12.24 | 12.30 | 11.49 | 11.58 | 67,309 | -0.60(-4.93%) |
Jan 06, 2015 | 12.39 | 12.60 | 12.03 | 12.18 | 54,457 | -0.42(-3.33%) |
Jan 05, 2015 | 13.41 | 13.41 | 12.42 | 12.60 | 67,114 | -0.96(-7.08%) |
Jan 02, 2015 | 13.32 | 13.56 | 13.05 | 13.56 | 46,259 | +0.36(+2.73%) |
Dec 31, 2014 | 13.14 | 13.20 | 13.20 | 13.20 | 93,833 | -0.33(-2.44%) |
Dec 30, 2014 | 13.50 | 13.68 | 13.38 | 13.53 | 53,456 | +0.00(+0.00%) |
Dec 29, 2014 | 13.65 | 13.77 | 13.50 | 13.53 | 57,229 | -0.24(-1.74%) |
Dec 26, 2014 | 13.77 | 14.01 | 13.74 | 13.77 | 38,521 | -0.09(-0.65%) |
Dec 24, 2014 | 13.83 | 13.86 | 13.86 | 13.86 | 21,533 | -0.12(-0.86%) |
Dec 23, 2014 | 14.43 | 14.67 | 13.95 | 13.98 | 32,569 | -0.63(-4.31%) |
Dec 22, 2014 | 14.70 | 14.91 | 14.41 | 14.61 | 34,369 | -0.21(-1.42%) |
Dec 19, 2014 | 14.25 | 14.94 | 14.01 | 14.82 | 37,884 | +0.57(+4.00%) |
Dec 18, 2014 | 13.95 | 14.79 | 13.89 | 14.25 | 47,466 | +0.33(+2.37%) |
Dec 17, 2014 | 13.80 | 14.07 | 13.80 | 13.92 | 44,450 | +0.15(+1.09%) |
Dec 16, 2014 | 13.71 | 14.07 | 13.41 | 13.77 | 31,734 | +0.00(+0.00%) |
Dec 15, 2014 | 13.77 | 14.31 | 13.71 | 13.77 | 32,128 | -0.03(-0.22%) |
Dec 12, 2014 | 13.80 | 13.86 | 13.32 | 13.80 | 71,711 | -0.12(-0.86%) |
Dec 11, 2014 | 14.10 | 14.58 | 13.89 | 13.92 | 59,559 | -0.12(-0.85%) |
Dec 10, 2014 | 14.64 | 14.76 | 13.77 | 14.04 | 63,208 | -0.69(-4.68%) |
Dec 09, 2014 | 14.58 | 14.79 | 14.34 | 14.73 | 35,159 | +0.06(+0.41%) |
Dec 08, 2014 | 14.97 | 15.15 | 14.61 | 14.67 | 47,830 | -0.51(-3.36%) |
Dec 05, 2014 | 14.94 | 15.18 | 14.43 | 15.18 | 24,815 | +0.21(+1.40%) |
Dec 04, 2014 | 15.36 | 15.36 | 14.91 | 14.97 | 65,907 | -0.57(-3.67%) |
Dec 03, 2014 | 15.66 | 15.71 | 15.30 | 15.54 | 39,771 | -0.09(-0.58%) |
Dec 02, 2014 | 15.54 | 15.99 | 15.51 | 15.63 | 22,346 | +0.06(+0.39%) |
Dec 01, 2014 | 15.60 | 15.87 | 15.42 | 15.57 | 61,323 | -0.03(-0.19%) |
Nov 28, 2014 | 16.14 | 16.29 | 15.45 | 15.60 | 24,622 | -0.57(-3.53%) |
Nov 26, 2014 | 16.35 | 16.17 | 16.17 | 16.17 | 54,466 | -0.33(-2.00%) |
Nov 25, 2014 | 16.41 | 16.86 | 16.26 | 16.50 | 73,800 | +0.03(+0.18%) |
Nov 24, 2014 | 16.59 | 17.40 | 16.41 | 16.47 | 77,358 | -0.39(-2.31%) |
Nov 21, 2014 | 17.28 | 17.73 | 16.80 | 16.86 | 34,813 | -0.33(-1.92%) |
Nov 20, 2014 | 16.56 | 17.52 | 16.50 | 17.19 | 69,831 | +0.48(+2.87%) |
Nov 19, 2014 | 16.86 | 16.95 | 16.56 | 16.71 | 69,002 | -0.15(-0.89%) |
Nov 18, 2014 | 17.25 | 17.46 | 16.80 | 16.86 | 66,528 | -0.45(-2.60%) |
Nov 17, 2014 | 17.04 | 17.49 | 16.95 | 17.31 | 98,678 | +0.30(+1.73%) |
Nov 14, 2014 | 17.31 | 17.31 | 16.86 | 17.01 | 29,205 | -0.36(-2.04%) |
Nov 13, 2014 | 18.00 | 18.03 | 17.34 | 17.37 | 47,370 | -0.66(-3.66%) |
Nov 12, 2014 | 17.52 | 18.15 | 17.19 | 18.03 | 61,568 | +0.39(+2.21%) |
Nov 11, 2014 | 17.43 | 17.73 | 17.43 | 17.64 | 44,367 | +0.18(+1.03%) |
Nov 10, 2014 | 17.19 | 17.73 | 16.59 | 17.46 | 60,187 | +0.21(+1.22%) |
Nov 07, 2014 | 18.30 | 18.54 | 16.86 | 17.25 | 145,848 | -1.05(-5.74%) |
Nov 06, 2014 | 17.85 | 19.35 | 17.04 | 18.30 | 339,177 | +2.88(+18.68%) |
Nov 05, 2014 | 15.78 | 16.23 | 15.18 | 15.42 | 73,334 | -1.02(-6.20%) |
Nov 04, 2014 | 16.80 | 16.89 | 16.41 | 16.44 | 13,427 | -0.51(-3.01%) |