Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.581 | 7.771 | 7.243 | 7.256 | 114,257 | -0.41(-5.39%) |
Jan 29, 2015 | 7.514 | 7.676 | 7.378 | 7.669 | 118,084 | +0.16(+2.07%) |
Jan 28, 2015 | 7.683 | 7.847 | 7.480 | 7.514 | 201,755 | -0.12(-1.60%) |
Jan 27, 2015 | 8.245 | 8.369 | 7.602 | 7.636 | 336,631 | -0.75(-8.97%) |
Jan 26, 2015 | 8.293 | 8.435 | 8.205 | 8.388 | 79,196 | +0.07(+0.90%) |
Jan 23, 2015 | 8.421 | 8.435 | 8.286 | 8.313 | 221,824 | -0.07(-0.89%) |
Jan 22, 2015 | 8.042 | 8.435 | 8.042 | 8.388 | 158,280 | +0.36(+4.47%) |
Jan 21, 2015 | 7.913 | 8.035 | 7.869 | 8.029 | 197,540 | +0.07(+0.85%) |
Jan 20, 2015 | 7.778 | 8.144 | 7.770 | 7.961 | 192,661 | +0.21(+2.71%) |
Jan 16, 2015 | 7.575 | 7.791 | 7.480 | 7.751 | 355,835 | +0.14(+1.78%) |
Jan 15, 2015 | 8.117 | 8.150 | 7.507 | 7.615 | 420,806 | -0.79(-9.35%) |
Jan 14, 2015 | 8.354 | 8.530 | 8.205 | 8.401 | 231,042 | -0.03(-0.40%) |
Jan 13, 2015 | 8.821 | 8.970 | 8.381 | 8.435 | 209,476 | -0.29(-3.34%) |
Jan 12, 2015 | 8.746 | 8.772 | 8.593 | 8.726 | 123,083 | -0.01(-0.15%) |
Jan 09, 2015 | 8.726 | 8.780 | 8.667 | 8.740 | 112,131 | +0.03(+0.38%) |
Jan 08, 2015 | 8.806 | 8.893 | 8.607 | 8.706 | 193,807 | -0.13(-1.43%) |
Jan 07, 2015 | 8.733 | 8.893 | 8.660 | 8.833 | 169,449 | +0.19(+2.15%) |
Jan 06, 2015 | 8.933 | 8.999 | 8.647 | 8.647 | 259,706 | -0.29(-3.20%) |
Jan 05, 2015 | 9.165 | 9.165 | 8.906 | 8.933 | 282,746 | -0.25(-2.68%) |
Jan 02, 2015 | 9.199 | 9.205 | 9.026 | 9.179 | 105,901 | -0.01(-0.14%) |
Dec 31, 2014 | 9.145 | 9.192 | 9.192 | 9.192 | 98,929 | +0.03(+0.36%) |
Dec 30, 2014 | 9.272 | 9.385 | 9.084 | 9.159 | 119,001 | -0.19(-1.99%) |
Dec 29, 2014 | 9.265 | 9.425 | 9.248 | 9.345 | 90,678 | +0.05(+0.57%) |
Dec 26, 2014 | 9.391 | 9.471 | 9.245 | 9.292 | 45,874 | -0.05(-0.57%) |
Dec 24, 2014 | 9.345 | 9.345 | 9.345 | 9.345 | 38,489 | +0.05(+0.50%) |
Dec 23, 2014 | 9.232 | 9.312 | 9.132 | 9.298 | 81,869 | +0.13(+1.45%) |
Dec 22, 2014 | 9.086 | 9.192 | 9.039 | 9.165 | 127,760 | +0.06(+0.66%) |
Dec 19, 2014 | 9.232 | 9.278 | 9.052 | 9.105 | 245,760 | -0.13(-1.44%) |
Dec 18, 2014 | 9.278 | 9.278 | 9.086 | 9.239 | 152,969 | +0.06(+0.65%) |
Dec 17, 2014 | 9.139 | 9.312 | 9.066 | 9.179 | 213,961 | +0.00(+0.00%) |
Dec 16, 2014 | 9.425 | 9.425 | 9.146 | 9.179 | 180,526 | -0.24(-2.54%) |
Dec 15, 2014 | 9.584 | 9.664 | 9.418 | 9.418 | 147,559 | -0.16(-1.67%) |
Dec 12, 2014 | 9.651 | 9.677 | 9.505 | 9.578 | 166,558 | -0.17(-1.71%) |
Dec 11, 2014 | 9.697 | 9.877 | 9.691 | 9.744 | 226,046 | +0.05(+0.55%) |
Dec 10, 2014 | 9.771 | 9.924 | 9.638 | 9.691 | 132,488 | -0.13(-1.29%) |
Dec 09, 2014 | 9.578 | 9.884 | 9.453 | 9.817 | 100,696 | +0.18(+1.86%) |
Dec 08, 2014 | 9.578 | 9.744 | 9.578 | 9.638 | 145,868 | +0.01(+0.07%) |
Dec 05, 2014 | 9.651 | 9.837 | 9.611 | 9.631 | 112,692 | -0.07(-0.69%) |
Dec 04, 2014 | 9.811 | 9.837 | 9.604 | 9.697 | 147,737 | -0.14(-1.42%) |
Dec 03, 2014 | 9.963 | 10.04 | 9.811 | 9.837 | 163,071 | -0.14(-1.40%) |
Dec 02, 2014 | 9.791 | 10.08 | 9.717 | 9.977 | 342,682 | +0.23(+2.39%) |
Dec 01, 2014 | 9.877 | 9.884 | 9.584 | 9.744 | 303,560 | -0.44(-4.31%) |
Nov 28, 2014 | 10.06 | 10.24 | 10.06 | 10.18 | 69,712 | +0.15(+1.46%) |
Nov 26, 2014 | 9.977 | 10.04 | 10.04 | 10.04 | 485,927 | +0.03(+0.33%) |
Nov 25, 2014 | 10.10 | 10.10 | 9.983 | 10.00 | 194,387 | -0.08(-0.79%) |
Nov 24, 2014 | 9.937 | 10.20 | 9.937 | 10.08 | 153,444 | +0.15(+1.54%) |
Nov 21, 2014 | 9.950 | 10.00 | 9.789 | 9.930 | 162,250 | +0.08(+0.81%) |
Nov 20, 2014 | 9.791 | 9.977 | 9.717 | 9.850 | 349,729 | +0.06(+0.61%) |
Nov 19, 2014 | 9.797 | 9.884 | 9.704 | 9.791 | 138,445 | -0.05(-0.54%) |
Nov 18, 2014 | 9.950 | 9.977 | 9.791 | 9.844 | 122,202 | -0.06(-0.60%) |
Nov 17, 2014 | 10.22 | 10.22 | 9.850 | 9.904 | 292,508 | -0.29(-2.87%) |
Nov 14, 2014 | 10.24 | 10.35 | 10.18 | 10.20 | 87,754 | -0.05(-0.45%) |
Nov 13, 2014 | 10.42 | 10.56 | 10.21 | 10.24 | 119,979 | -0.21(-2.04%) |
Nov 12, 2014 | 10.48 | 10.59 | 10.41 | 10.46 | 126,247 | -0.05(-0.44%) |
Nov 11, 2014 | 10.32 | 10.55 | 10.32 | 10.50 | 150,848 | +0.15(+1.48%) |
Nov 10, 2014 | 10.37 | 10.44 | 10.28 | 10.35 | 167,320 | -0.04(-0.38%) |
Nov 07, 2014 | 10.23 | 10.48 | 10.17 | 10.39 | 238,611 | +0.18(+1.76%) |
Nov 06, 2014 | 10.30 | 10.38 | 10.16 | 10.21 | 324,487 | -0.11(-1.03%) |
Nov 05, 2014 | 10.48 | 10.49 | 10.29 | 10.32 | 121,881 | -0.13(-1.21%) |
Nov 04, 2014 | 10.45 | 10.50 | 10.36 | 10.44 | 85,539 | -0.01(-0.13%) |