Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.120 | 9.280 | 8.860 | 8.940 | 138,236 | -0.26(-2.83%) |
Jan 29, 2015 | 9.160 | 9.300 | 8.900 | 9.200 | 246,246 | +0.12(+1.32%) |
Jan 28, 2015 | 9.400 | 9.400 | 8.940 | 9.080 | 235,781 | -0.33(-3.51%) |
Jan 27, 2015 | 9.120 | 9.490 | 9.050 | 9.410 | 194,788 | +0.16(+1.73%) |
Jan 26, 2015 | 9.210 | 9.520 | 9.090 | 9.250 | 174,170 | +0.04(+0.43%) |
Jan 23, 2015 | 9.000 | 9.470 | 8.960 | 9.210 | 180,929 | +0.23(+2.56%) |
Jan 22, 2015 | 8.780 | 9.060 | 8.612 | 8.980 | 172,531 | +0.24(+2.75%) |
Jan 21, 2015 | 8.620 | 8.890 | 8.560 | 8.740 | 144,523 | +0.14(+1.63%) |
Jan 20, 2015 | 8.580 | 8.690 | 8.380 | 8.600 | 144,009 | +0.01(+0.12%) |
Jan 16, 2015 | 8.350 | 8.700 | 8.170 | 8.590 | 210,743 | +0.21(+2.51%) |
Jan 15, 2015 | 8.860 | 8.860 | 8.360 | 8.380 | 313,727 | -0.42(-4.77%) |
Jan 14, 2015 | 9.010 | 9.120 | 8.510 | 8.800 | 557,945 | -0.45(-4.86%) |
Jan 13, 2015 | 9.840 | 10.21 | 9.070 | 9.250 | 484,058 | -0.45(-4.64%) |
Jan 12, 2015 | 10.06 | 10.06 | 9.650 | 9.700 | 160,012 | -0.41(-4.06%) |
Jan 09, 2015 | 10.00 | 10.16 | 9.870 | 10.11 | 114,684 | +0.15(+1.51%) |
Jan 08, 2015 | 9.990 | 10.23 | 9.840 | 9.960 | 214,578 | +0.11(+1.12%) |
Jan 07, 2015 | 10.35 | 10.39 | 9.703 | 9.850 | 351,825 | -0.40(-3.90%) |
Jan 06, 2015 | 10.65 | 10.69 | 10.15 | 10.25 | 183,507 | -0.40(-3.76%) |
Jan 05, 2015 | 10.75 | 10.85 | 10.40 | 10.65 | 204,672 | -0.14(-1.30%) |
Jan 02, 2015 | 11.28 | 11.28 | 10.72 | 10.79 | 184,597 | -0.43(-3.83%) |
Dec 31, 2014 | 11.05 | 11.22 | 11.22 | 11.22 | 248,400 | +0.21(+1.91%) |
Dec 30, 2014 | 10.87 | 11.18 | 10.87 | 11.01 | 156,492 | +0.07(+0.64%) |
Dec 29, 2014 | 10.71 | 11.10 | 10.53 | 10.94 | 234,274 | +0.31(+2.92%) |
Dec 26, 2014 | 10.73 | 10.73 | 10.34 | 10.63 | 110,006 | -0.12(-1.12%) |
Dec 24, 2014 | 10.89 | 10.75 | 10.75 | 10.75 | 67,000 | -0.05(-0.46%) |
Dec 23, 2014 | 10.56 | 10.84 | 10.45 | 10.80 | 276,639 | +0.37(+3.55%) |
Dec 22, 2014 | 10.70 | 10.71 | 10.31 | 10.43 | 220,147 | -0.21(-1.97%) |
Dec 19, 2014 | 10.66 | 10.84 | 10.04 | 10.64 | 246,180 | -0.07(-0.65%) |
Dec 18, 2014 | 10.27 | 10.81 | 10.07 | 10.71 | 249,737 | +0.60(+5.93%) |
Dec 17, 2014 | 9.770 | 10.20 | 9.670 | 10.11 | 194,195 | +0.33(+3.37%) |
Dec 16, 2014 | 9.470 | 9.980 | 9.290 | 9.780 | 282,588 | +0.30(+3.16%) |
Dec 15, 2014 | 9.690 | 9.890 | 9.260 | 9.480 | 289,193 | -0.16(-1.66%) |
Dec 12, 2014 | 9.810 | 9.960 | 9.480 | 9.640 | 250,780 | -0.30(-3.02%) |
Dec 11, 2014 | 9.850 | 10.18 | 9.650 | 9.940 | 306,439 | +0.17(+1.74%) |
Dec 10, 2014 | 10.19 | 10.19 | 9.580 | 9.770 | 395,704 | -0.48(-4.68%) |
Dec 09, 2014 | 9.590 | 10.25 | 9.380 | 10.25 | 370,676 | +0.47(+4.81%) |
Dec 08, 2014 | 10.11 | 10.17 | 9.590 | 9.780 | 430,070 | -0.36(-3.55%) |
Dec 05, 2014 | 10.05 | 10.20 | 9.930 | 10.14 | 400,970 | +0.15(+1.50%) |
Dec 04, 2014 | 10.15 | 10.15 | 9.930 | 9.990 | 316,276 | -0.16(-1.58%) |
Dec 03, 2014 | 9.970 | 10.20 | 9.860 | 10.15 | 316,403 | +0.15(+1.50%) |
Dec 02, 2014 | 10.25 | 10.30 | 9.500 | 10.00 | 822,485 | -0.27(-2.63%) |
Dec 01, 2014 | 10.80 | 11.01 | 10.17 | 10.27 | 807,358 | -0.58(-5.35%) |
Nov 28, 2014 | 11.62 | 11.62 | 10.75 | 10.85 | 394,520 | -0.77(-6.63%) |
Nov 26, 2014 | 11.86 | 11.62 | 11.62 | 11.62 | 690,200 | -0.32(-2.68%) |
Nov 25, 2014 | 12.35 | 12.50 | 11.90 | 11.94 | 412,513 | -0.40(-3.24%) |
Nov 24, 2014 | 12.51 | 12.62 | 12.24 | 12.34 | 400,382 | -0.15(-1.20%) |
Nov 21, 2014 | 12.84 | 12.84 | 12.36 | 12.49 | 256,254 | -0.12(-0.95%) |
Nov 20, 2014 | 12.25 | 12.65 | 12.03 | 12.61 | 390,435 | +0.28(+2.27%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.19 | 12.33 | 317,651 | -0.28(-2.22%) |
Nov 18, 2014 | 11.90 | 12.70 | 11.90 | 12.61 | 550,744 | +0.73(+6.14%) |
Nov 17, 2014 | 12.16 | 12.21 | 11.80 | 11.88 | 348,673 | -0.29(-2.38%) |
Nov 14, 2014 | 12.03 | 12.34 | 12.00 | 12.17 | 276,615 | +0.07(+0.58%) |
Nov 13, 2014 | 12.40 | 12.58 | 12.06 | 12.10 | 655,839 | -0.22(-1.79%) |
Nov 12, 2014 | 11.71 | 12.35 | 11.70 | 12.32 | 997,370 | +0.58(+4.94%) |
Nov 11, 2014 | 13.00 | 13.93 | 11.51 | 11.74 | 3,405,524 | -3.94(-25.13%) |
Nov 10, 2014 | 15.80 | 16.07 | 15.63 | 15.68 | 489,300 | -0.05(-0.32%) |
Nov 07, 2014 | 15.93 | 16.28 | 15.43 | 15.73 | 286,567 | -0.22(-1.38%) |
Nov 06, 2014 | 15.88 | 16.05 | 15.57 | 15.95 | 392,057 | +0.10(+0.63%) |
Nov 05, 2014 | 15.82 | 16.09 | 15.30 | 15.85 | 169,500 | -0.01(-0.06%) |
Nov 04, 2014 | 16.14 | 16.30 | 15.82 | 15.86 | 162,850 | -0.34(-2.10%) |