Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.642 | 8.672 | 8.366 | 8.395 | 129,149 | -0.31(-3.52%) |
Jan 29, 2015 | 8.781 | 9.020 | 8.524 | 8.702 | 288,415 | -0.25(-2.76%) |
Jan 28, 2015 | 9.097 | 9.097 | 8.702 | 8.949 | 81,660 | +0.01(+0.11%) |
Jan 27, 2015 | 8.929 | 9.087 | 8.792 | 8.939 | 94,472 | +0.01(+0.11%) |
Jan 26, 2015 | 8.721 | 9.037 | 8.642 | 8.929 | 159,223 | +0.27(+3.08%) |
Jan 23, 2015 | 8.751 | 9.097 | 8.642 | 8.662 | 130,592 | -0.23(-2.56%) |
Jan 22, 2015 | 8.949 | 9.126 | 8.840 | 8.889 | 149,587 | -0.21(-2.28%) |
Jan 21, 2015 | 8.544 | 9.215 | 8.544 | 9.097 | 312,705 | +0.41(+4.78%) |
Jan 20, 2015 | 8.840 | 8.988 | 8.553 | 8.682 | 164,862 | -0.23(-2.55%) |
Jan 16, 2015 | 8.504 | 8.978 | 8.504 | 8.909 | 106,347 | +0.31(+3.56%) |
Jan 15, 2015 | 8.840 | 8.939 | 8.573 | 8.603 | 140,086 | -0.22(-2.52%) |
Jan 14, 2015 | 8.790 | 9.028 | 8.642 | 8.825 | 110,253 | -0.06(-0.72%) |
Jan 13, 2015 | 9.107 | 9.432 | 8.860 | 8.889 | 445,598 | -0.20(-2.17%) |
Jan 12, 2015 | 8.820 | 9.531 | 8.730 | 9.087 | 392,058 | +0.27(+3.02%) |
Jan 09, 2015 | 8.771 | 9.037 | 8.771 | 8.820 | 120,899 | -0.03(-0.33%) |
Jan 08, 2015 | 8.949 | 8.988 | 8.682 | 8.850 | 111,508 | +0.09(+1.07%) |
Jan 07, 2015 | 8.761 | 8.909 | 8.711 | 8.756 | 118,320 | +0.13(+1.55%) |
Jan 06, 2015 | 8.800 | 8.860 | 8.474 | 8.623 | 199,401 | -0.21(-2.35%) |
Jan 05, 2015 | 9.077 | 9.255 | 8.790 | 8.830 | 161,582 | -0.36(-3.87%) |
Jan 02, 2015 | 9.215 | 9.383 | 8.988 | 9.186 | 222,359 | -0.07(-0.75%) |
Dec 31, 2014 | 9.363 | 9.255 | 9.255 | 9.255 | 443,355 | -0.18(-1.88%) |
Dec 30, 2014 | 9.729 | 10.23 | 9.284 | 9.432 | 718,931 | -0.53(-5.35%) |
Dec 29, 2014 | 8.988 | 10.04 | 8.840 | 9.966 | 1,211,095 | +1.03(+11.49%) |
Dec 26, 2014 | 8.968 | 9.255 | 8.889 | 8.939 | 239,321 | +0.11(+1.23%) |
Dec 24, 2014 | 8.544 | 8.830 | 8.830 | 8.830 | 344,640 | +0.07(+0.79%) |
Dec 23, 2014 | 8.346 | 9.353 | 8.089 | 8.761 | 826,785 | +0.29(+3.38%) |
Dec 22, 2014 | 8.613 | 8.885 | 8.297 | 8.474 | 429,765 | -0.13(-1.49%) |
Dec 19, 2014 | 9.057 | 9.225 | 8.573 | 8.603 | 609,460 | -0.45(-5.02%) |
Dec 18, 2014 | 9.383 | 9.561 | 8.968 | 9.057 | 459,024 | -0.16(-1.71%) |
Dec 17, 2014 | 9.087 | 9.334 | 8.998 | 9.215 | 311,166 | +0.14(+1.52%) |
Dec 16, 2014 | 9.531 | 9.857 | 9.028 | 9.077 | 551,075 | -0.45(-4.77%) |
Dec 15, 2014 | 10.73 | 10.85 | 9.482 | 9.531 | 628,558 | -1.13(-10.57%) |
Dec 12, 2014 | 10.59 | 11.08 | 10.50 | 10.66 | 521,549 | -0.40(-3.57%) |
Dec 11, 2014 | 10.67 | 11.26 | 10.13 | 11.05 | 1,722,801 | -0.56(-4.85%) |
Dec 10, 2014 | 11.53 | 12.79 | 11.26 | 11.62 | 3,826,033 | +0.52(+4.72%) |
Dec 09, 2014 | 11.05 | 11.32 | 10.77 | 11.09 | 370,537 | -0.01(-0.09%) |
Dec 08, 2014 | 11.51 | 11.80 | 10.86 | 11.10 | 669,831 | -0.38(-3.27%) |
Dec 05, 2014 | 11.43 | 12.05 | 11.37 | 11.48 | 563,586 | +0.02(+0.17%) |
Dec 04, 2014 | 10.90 | 11.59 | 10.86 | 11.46 | 609,148 | +0.34(+3.02%) |
Dec 03, 2014 | 11.78 | 11.84 | 11.01 | 11.12 | 724,028 | -0.43(-3.76%) |
Dec 02, 2014 | 10.50 | 12.25 | 10.39 | 11.56 | 2,160,087 | +0.98(+9.24%) |
Dec 01, 2014 | 11.29 | 11.30 | 10.52 | 10.58 | 714,116 | -0.83(-7.27%) |
Nov 28, 2014 | 11.58 | 11.84 | 11.33 | 11.41 | 344,756 | -0.28(-2.37%) |
Nov 26, 2014 | 12.51 | 11.68 | 11.68 | 11.68 | 4,119,693 | -1.76(-13.08%) |
Nov 25, 2014 | 10.52 | 13.51 | 10.19 | 13.44 | 8,256,367 | +3.61(+36.65%) |
Nov 24, 2014 | 9.995 | 10.16 | 9.768 | 9.837 | 505,625 | -0.24(-2.35%) |
Nov 21, 2014 | 10.15 | 10.59 | 10.06 | 10.07 | 536,583 | -0.45(-4.31%) |
Nov 20, 2014 | 11.11 | 11.11 | 10.16 | 10.53 | 1,095,653 | +0.09(+0.85%) |
Nov 19, 2014 | 10.57 | 10.84 | 10.38 | 10.44 | 469,584 | -0.05(-0.47%) |
Nov 18, 2014 | 10.61 | 10.91 | 10.44 | 10.49 | 575,116 | -0.13(-1.21%) |
Nov 17, 2014 | 11.00 | 11.65 | 10.60 | 10.62 | 745,973 | -0.31(-2.80%) |
Nov 14, 2014 | 11.28 | 11.91 | 10.87 | 10.92 | 1,051,823 | -0.33(-2.90%) |
Nov 13, 2014 | 12.09 | 12.15 | 11.14 | 11.25 | 774,068 | -0.84(-6.94%) |
Nov 12, 2014 | 13.37 | 13.37 | 12.00 | 12.09 | 750,737 | -0.47(-3.77%) |
Nov 11, 2014 | 12.42 | 12.97 | 12.42 | 12.56 | 484,308 | -0.26(-2.00%) |
Nov 10, 2014 | 12.79 | 13.57 | 12.74 | 12.82 | 569,579 | -0.31(-2.33%) |
Nov 07, 2014 | 12.90 | 13.51 | 12.71 | 13.13 | 976,566 | +0.41(+3.26%) |
Nov 06, 2014 | 13.71 | 13.71 | 12.64 | 12.71 | 758,155 | -0.87(-6.40%) |
Nov 05, 2014 | 12.86 | 14.55 | 12.67 | 13.58 | 2,158,591 | +0.49(+3.77%) |
Nov 04, 2014 | 13.32 | 13.50 | 12.64 | 13.09 | 958,120 | -0.52(-3.85%) |