Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.690 | 9.930 | 9.600 | 9.600 | 231,548 | -0.19(-1.94%) |
Jan 29, 2015 | 9.990 | 9.990 | 9.500 | 9.790 | 249,176 | -0.19(-1.90%) |
Jan 28, 2015 | 10.06 | 10.13 | 9.930 | 9.980 | 218,394 | +0.05(+0.50%) |
Jan 27, 2015 | 9.870 | 10.10 | 9.820 | 9.930 | 104,307 | -0.09(-0.90%) |
Jan 26, 2015 | 9.900 | 10.11 | 9.810 | 10.02 | 115,885 | +0.09(+0.91%) |
Jan 23, 2015 | 10.07 | 10.20 | 9.900 | 9.930 | 213,347 | -0.17(-1.68%) |
Jan 22, 2015 | 9.750 | 10.10 | 9.580 | 10.10 | 241,702 | +0.41(+4.23%) |
Jan 21, 2015 | 9.570 | 9.950 | 9.510 | 9.690 | 221,368 | +0.11(+1.15%) |
Jan 20, 2015 | 9.390 | 9.605 | 9.220 | 9.580 | 302,848 | +0.22(+2.35%) |
Jan 16, 2015 | 9.100 | 9.420 | 9.050 | 9.360 | 229,630 | +0.19(+2.07%) |
Jan 15, 2015 | 9.660 | 9.660 | 9.050 | 9.170 | 226,276 | -0.44(-4.58%) |
Jan 14, 2015 | 9.500 | 9.690 | 9.440 | 9.610 | 133,920 | +0.02(+0.21%) |
Jan 13, 2015 | 9.760 | 9.990 | 9.420 | 9.590 | 143,826 | -0.11(-1.13%) |
Jan 12, 2015 | 9.740 | 9.800 | 9.590 | 9.700 | 175,161 | -0.03(-0.31%) |
Jan 09, 2015 | 9.700 | 9.900 | 9.580 | 9.730 | 149,106 | +0.00(+0.00%) |
Jan 08, 2015 | 9.740 | 9.950 | 9.690 | 9.730 | 104,976 | +0.07(+0.72%) |
Jan 07, 2015 | 9.860 | 9.860 | 9.520 | 9.660 | 170,513 | -0.07(-0.72%) |
Jan 06, 2015 | 9.820 | 9.900 | 9.420 | 9.730 | 256,468 | -0.09(-0.92%) |
Jan 05, 2015 | 9.880 | 9.990 | 9.670 | 9.820 | 135,605 | -0.19(-1.90%) |
Jan 02, 2015 | 10.08 | 10.15 | 9.760 | 10.01 | 164,745 | -0.01(-0.10%) |
Dec 31, 2014 | 10.10 | 10.02 | 10.02 | 10.02 | 149,600 | -0.01(-0.10%) |
Dec 30, 2014 | 9.770 | 10.09 | 9.680 | 10.03 | 172,261 | +0.19(+1.93%) |
Dec 29, 2014 | 10.09 | 10.18 | 9.820 | 9.840 | 154,282 | -0.32(-3.15%) |
Dec 26, 2014 | 10.22 | 10.33 | 10.12 | 10.16 | 65,958 | -0.05(-0.49%) |
Dec 24, 2014 | 10.38 | 10.21 | 10.21 | 10.21 | 131,000 | -0.17(-1.64%) |
Dec 23, 2014 | 10.41 | 10.46 | 10.28 | 10.38 | 144,060 | -0.01(-0.10%) |
Dec 22, 2014 | 10.20 | 10.44 | 10.14 | 10.39 | 210,175 | +0.24(+2.36%) |
Dec 19, 2014 | 10.10 | 10.21 | 10.05 | 10.15 | 246,402 | +0.00(+0.00%) |
Dec 18, 2014 | 10.00 | 10.25 | 9.840 | 10.15 | 233,190 | +0.26(+2.63%) |
Dec 17, 2014 | 9.500 | 9.910 | 9.420 | 9.890 | 185,570 | +0.44(+4.66%) |
Dec 16, 2014 | 9.350 | 9.710 | 9.250 | 9.450 | 265,729 | +0.05(+0.53%) |
Dec 15, 2014 | 9.670 | 9.760 | 9.350 | 9.400 | 283,222 | -0.15(-1.57%) |
Dec 12, 2014 | 9.820 | 9.840 | 9.550 | 9.550 | 259,484 | -0.41(-4.12%) |
Dec 11, 2014 | 9.910 | 10.19 | 9.810 | 9.960 | 223,191 | +0.15(+1.53%) |
Dec 10, 2014 | 10.29 | 10.42 | 9.800 | 9.810 | 248,021 | -0.55(-5.31%) |
Dec 09, 2014 | 9.970 | 10.51 | 9.890 | 10.36 | 321,219 | +0.30(+2.98%) |
Dec 08, 2014 | 10.11 | 10.33 | 10.02 | 10.06 | 156,356 | -0.15(-1.47%) |
Dec 05, 2014 | 10.19 | 10.45 | 10.19 | 10.21 | 247,454 | +0.01(+0.10%) |
Dec 04, 2014 | 10.55 | 10.62 | 10.16 | 10.20 | 265,919 | -0.33(-3.13%) |
Dec 03, 2014 | 10.30 | 10.61 | 10.30 | 10.53 | 215,404 | +0.21(+2.03%) |
Dec 02, 2014 | 10.12 | 10.49 | 10.02 | 10.32 | 358,336 | +0.26(+2.58%) |
Dec 01, 2014 | 10.53 | 10.55 | 9.890 | 10.06 | 487,193 | -0.54(-5.09%) |
Nov 28, 2014 | 10.69 | 10.97 | 10.55 | 10.60 | 270,919 | -0.15(-1.40%) |
Nov 26, 2014 | 10.81 | 10.75 | 10.75 | 10.75 | 204,100 | +0.03(+0.28%) |
Nov 25, 2014 | 10.49 | 10.79 | 10.47 | 10.72 | 227,578 | +0.27(+2.58%) |
Nov 24, 2014 | 10.51 | 10.66 | 10.40 | 10.45 | 255,297 | -0.02(-0.19%) |
Nov 21, 2014 | 11.17 | 11.24 | 10.42 | 10.47 | 492,367 | -0.54(-4.90%) |
Nov 20, 2014 | 10.57 | 11.02 | 10.49 | 11.01 | 206,622 | +0.30(+2.80%) |
Nov 19, 2014 | 10.70 | 10.79 | 10.53 | 10.71 | 232,281 | -0.03(-0.28%) |
Nov 18, 2014 | 10.71 | 10.90 | 10.69 | 10.74 | 254,034 | +0.06(+0.56%) |
Nov 17, 2014 | 10.94 | 11.04 | 10.65 | 10.68 | 266,960 | -0.28(-2.55%) |
Nov 14, 2014 | 10.78 | 11.09 | 10.74 | 10.96 | 270,848 | +0.23(+2.14%) |
Nov 13, 2014 | 11.09 | 11.26 | 10.67 | 10.73 | 457,553 | -0.34(-3.07%) |
Nov 12, 2014 | 11.21 | 11.34 | 11.04 | 11.07 | 487,762 | -0.24(-2.12%) |
Nov 11, 2014 | 11.42 | 11.60 | 11.24 | 11.31 | 331,874 | -0.07(-0.62%) |
Nov 10, 2014 | 11.35 | 11.51 | 11.29 | 11.38 | 472,571 | -0.06(-0.52%) |
Nov 07, 2014 | 11.41 | 11.49 | 11.15 | 11.44 | 467,805 | +0.00(+0.00%) |
Nov 06, 2014 | 11.01 | 11.53 | 10.95 | 11.44 | 633,182 | +0.41(+3.72%) |
Nov 05, 2014 | 11.04 | 11.13 | 10.85 | 11.03 | 231,138 | +0.04(+0.36%) |
Nov 04, 2014 | 10.83 | 11.41 | 10.79 | 10.99 | 791,512 | +0.15(+1.38%) |