Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.450 | 8.500 | 8.310 | 8.340 | 577,433 | -0.16(-1.88%) |
Jan 29, 2015 | 8.490 | 8.550 | 8.320 | 8.500 | 357,614 | +0.00(+0.00%) |
Jan 28, 2015 | 8.940 | 8.990 | 8.450 | 8.500 | 361,435 | -0.44(-4.92%) |
Jan 27, 2015 | 8.770 | 9.080 | 8.750 | 8.940 | 432,117 | +0.06(+0.68%) |
Jan 26, 2015 | 8.610 | 8.890 | 8.500 | 8.880 | 587,141 | +0.27(+3.14%) |
Jan 23, 2015 | 8.500 | 8.660 | 8.410 | 8.610 | 323,031 | +0.11(+1.29%) |
Jan 22, 2015 | 8.660 | 8.660 | 8.310 | 8.500 | 543,291 | -0.16(-1.85%) |
Jan 21, 2015 | 8.930 | 8.990 | 8.570 | 8.660 | 437,287 | -0.28(-3.13%) |
Jan 20, 2015 | 8.760 | 8.950 | 8.450 | 8.940 | 566,122 | +0.17(+1.94%) |
Jan 16, 2015 | 8.750 | 8.950 | 8.610 | 8.770 | 511,580 | -0.01(-0.11%) |
Jan 15, 2015 | 9.060 | 9.130 | 8.750 | 8.780 | 473,833 | -0.29(-3.20%) |
Jan 14, 2015 | 8.930 | 9.140 | 8.910 | 9.070 | 424,159 | +0.11(+1.17%) |
Jan 13, 2015 | 9.400 | 9.400 | 8.830 | 8.965 | 589,965 | -0.34(-3.60%) |
Jan 12, 2015 | 9.510 | 9.600 | 9.200 | 9.300 | 448,372 | -0.19(-2.00%) |
Jan 09, 2015 | 9.310 | 9.570 | 9.230 | 9.490 | 462,876 | +0.13(+1.39%) |
Jan 08, 2015 | 9.450 | 9.540 | 9.320 | 9.360 | 520,319 | +0.02(+0.21%) |
Jan 07, 2015 | 9.360 | 9.370 | 9.128 | 9.340 | 544,038 | +0.11(+1.19%) |
Jan 06, 2015 | 9.500 | 9.680 | 9.120 | 9.230 | 739,047 | -0.05(-0.54%) |
Jan 05, 2015 | 9.400 | 9.470 | 9.120 | 9.280 | 436,173 | -0.04(-0.43%) |
Jan 02, 2015 | 9.300 | 9.380 | 9.180 | 9.320 | 409,690 | +0.14(+1.53%) |
Dec 31, 2014 | 9.200 | 9.180 | 9.180 | 9.180 | 572,800 | +0.00(+0.00%) |
Dec 30, 2014 | 9.220 | 9.350 | 9.130 | 9.180 | 380,899 | -0.10(-1.02%) |
Dec 29, 2014 | 9.330 | 9.550 | 9.070 | 9.275 | 738,931 | -0.08(-0.91%) |
Dec 26, 2014 | 9.140 | 9.570 | 9.140 | 9.360 | 607,872 | +0.25(+2.74%) |
Dec 24, 2014 | 9.200 | 9.110 | 9.110 | 9.110 | 310,000 | -0.09(-0.98%) |
Dec 23, 2014 | 9.440 | 9.600 | 9.130 | 9.200 | 482,587 | -0.25(-2.65%) |
Dec 22, 2014 | 9.460 | 9.520 | 9.020 | 9.450 | 639,307 | -0.03(-0.32%) |
Dec 19, 2014 | 8.990 | 9.600 | 8.800 | 9.480 | 3,513,134 | +0.47(+5.22%) |
Dec 18, 2014 | 8.840 | 9.080 | 8.800 | 9.010 | 629,615 | +0.23(+2.62%) |
Dec 17, 2014 | 8.360 | 8.785 | 8.340 | 8.780 | 743,608 | +0.44(+5.28%) |
Dec 16, 2014 | 8.190 | 8.700 | 8.190 | 8.340 | 615,278 | +0.08(+0.97%) |
Dec 15, 2014 | 8.720 | 8.770 | 8.170 | 8.260 | 646,858 | -0.23(-2.71%) |
Dec 12, 2014 | 8.120 | 8.840 | 8.120 | 8.490 | 718,024 | +0.27(+3.28%) |
Dec 11, 2014 | 8.300 | 8.490 | 8.155 | 8.220 | 601,873 | +0.01(+0.12%) |
Dec 10, 2014 | 8.510 | 8.600 | 8.180 | 8.210 | 569,378 | -0.35(-4.09%) |
Dec 09, 2014 | 8.500 | 8.575 | 8.100 | 8.560 | 1,044,326 | -0.01(-0.12%) |
Dec 08, 2014 | 8.870 | 9.060 | 8.550 | 8.570 | 735,658 | -0.32(-3.60%) |
Dec 05, 2014 | 8.800 | 9.080 | 8.800 | 8.890 | 786,956 | +0.11(+1.25%) |
Dec 04, 2014 | 9.200 | 9.300 | 8.700 | 8.780 | 1,253,456 | -0.46(-4.98%) |
Dec 03, 2014 | 9.330 | 9.500 | 9.130 | 9.240 | 551,060 | -0.16(-1.70%) |
Dec 02, 2014 | 9.250 | 9.500 | 9.250 | 9.400 | 642,448 | +0.15(+1.62%) |
Dec 01, 2014 | 10.03 | 10.03 | 9.240 | 9.250 | 801,434 | -0.43(-4.44%) |
Nov 28, 2014 | 9.930 | 10.07 | 9.650 | 9.680 | 561,234 | -0.21(-2.12%) |
Nov 26, 2014 | 10.05 | 9.890 | 9.890 | 9.890 | 581,100 | -0.15(-1.49%) |
Nov 25, 2014 | 10.20 | 10.26 | 9.850 | 10.04 | 1,495,570 | -0.14(-1.38%) |
Nov 24, 2014 | 9.950 | 10.23 | 9.870 | 10.18 | 1,210,300 | +0.20(+2.00%) |
Nov 21, 2014 | 10.06 | 10.20 | 9.750 | 9.980 | 652,399 | +0.03(+0.30%) |
Nov 20, 2014 | 9.560 | 10.02 | 9.400 | 9.950 | 1,065,808 | +0.51(+5.40%) |
Nov 19, 2014 | 9.810 | 9.865 | 9.345 | 9.440 | 1,254,548 | -0.42(-4.26%) |
Nov 18, 2014 | 10.00 | 10.32 | 9.800 | 9.860 | 1,227,915 | -0.07(-0.70%) |
Nov 17, 2014 | 9.900 | 10.40 | 9.510 | 9.930 | 2,045,501 | -1.07(-9.73%) |
Nov 14, 2014 | 10.99 | 11.05 | 10.85 | 11.00 | 634,695 | -0.01(-0.09%) |
Nov 13, 2014 | 11.06 | 11.20 | 10.92 | 11.01 | 400,149 | -0.09(-0.81%) |
Nov 12, 2014 | 11.20 | 11.26 | 10.93 | 11.10 | 615,389 | -0.20(-1.77%) |
Nov 11, 2014 | 11.24 | 11.46 | 11.09 | 11.30 | 633,395 | +0.06(+0.53%) |
Nov 10, 2014 | 11.00 | 11.24 | 10.67 | 11.24 | 1,346,768 | +0.01(+0.09%) |
Nov 07, 2014 | 11.00 | 11.35 | 11.00 | 11.23 | 711,029 | +0.16(+1.45%) |
Nov 06, 2014 | 11.17 | 11.35 | 11.00 | 11.07 | 728,288 | -0.16(-1.42%) |
Nov 05, 2014 | 11.60 | 11.65 | 11.06 | 11.23 | 774,315 | -0.30(-2.60%) |
Nov 04, 2014 | 11.65 | 11.90 | 11.37 | 11.53 | 602,915 | -0.12(-1.03%) |