Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.540 | 6.840 | 6.490 | 6.790 | 1,378,420 | +0.17(+2.57%) |
Jan 29, 2015 | 6.810 | 6.887 | 6.510 | 6.620 | 1,454,692 | -0.19(-2.79%) |
Jan 28, 2015 | 7.290 | 7.290 | 6.760 | 6.810 | 1,531,931 | -0.44(-6.07%) |
Jan 27, 2015 | 7.040 | 7.320 | 6.930 | 7.250 | 1,416,038 | +0.02(+0.28%) |
Jan 26, 2015 | 7.230 | 7.380 | 7.080 | 7.230 | 1,258,388 | +0.02(+0.28%) |
Jan 23, 2015 | 7.390 | 7.410 | 7.150 | 7.210 | 2,108,488 | -0.26(-3.48%) |
Jan 22, 2015 | 7.740 | 7.760 | 7.420 | 7.470 | 1,907,106 | -0.23(-2.99%) |
Jan 21, 2015 | 7.660 | 7.855 | 7.570 | 7.700 | 1,635,113 | +0.06(+0.79%) |
Jan 20, 2015 | 8.000 | 8.110 | 7.560 | 7.640 | 1,710,815 | -0.31(-3.90%) |
Jan 16, 2015 | 7.960 | 8.129 | 7.850 | 7.950 | 1,264,454 | -0.05(-0.62%) |
Jan 15, 2015 | 8.320 | 8.360 | 7.930 | 8.000 | 1,658,459 | -0.12(-1.48%) |
Jan 14, 2015 | 8.110 | 8.215 | 7.770 | 8.120 | 1,370,648 | -0.17(-2.05%) |
Jan 13, 2015 | 8.340 | 8.380 | 8.110 | 8.290 | 1,327,289 | -0.01(-0.12%) |
Jan 12, 2015 | 8.410 | 8.480 | 8.215 | 8.300 | 1,478,075 | -0.25(-2.92%) |
Jan 09, 2015 | 8.690 | 8.710 | 8.430 | 8.550 | 750,111 | -0.13(-1.50%) |
Jan 08, 2015 | 8.470 | 8.720 | 8.350 | 8.680 | 1,857,458 | +0.31(+3.70%) |
Jan 07, 2015 | 8.660 | 8.671 | 8.370 | 8.370 | 1,686,434 | -0.13(-1.53%) |
Jan 06, 2015 | 8.810 | 8.980 | 8.420 | 8.500 | 1,466,446 | -0.33(-3.74%) |
Jan 05, 2015 | 9.150 | 9.270 | 8.660 | 8.830 | 1,272,457 | -0.43(-4.64%) |
Jan 02, 2015 | 9.190 | 9.360 | 9.030 | 9.260 | 1,009,418 | +0.08(+0.87%) |
Dec 31, 2014 | 9.180 | 9.180 | 9.180 | 9.180 | 1,241,800 | +0.00(+0.00%) |
Dec 30, 2014 | 9.200 | 9.320 | 9.110 | 9.180 | 1,360,521 | +0.00(+0.00%) |
Dec 29, 2014 | 9.310 | 9.460 | 9.160 | 9.180 | 1,548,099 | -0.10(-1.08%) |
Dec 26, 2014 | 9.470 | 9.550 | 9.250 | 9.280 | 1,114,455 | -0.17(-1.80%) |
Dec 24, 2014 | 9.710 | 9.450 | 9.450 | 9.450 | 424,500 | -0.26(-2.68%) |
Dec 23, 2014 | 9.780 | 10.10 | 9.630 | 9.710 | 1,257,803 | -0.03(-0.31%) |
Dec 22, 2014 | 10.08 | 10.12 | 9.640 | 9.740 | 1,138,985 | -0.42(-4.13%) |
Dec 19, 2014 | 9.940 | 10.22 | 9.751 | 10.16 | 1,808,158 | +0.26(+2.63%) |
Dec 18, 2014 | 10.12 | 10.19 | 9.860 | 9.900 | 1,281,179 | +0.00(+0.00%) |
Dec 17, 2014 | 9.410 | 9.990 | 9.320 | 9.900 | 1,061,387 | +0.54(+5.77%) |
Dec 16, 2014 | 9.140 | 9.630 | 9.100 | 9.360 | 1,445,295 | +0.20(+2.18%) |
Dec 15, 2014 | 9.210 | 9.410 | 9.000 | 9.160 | 1,309,913 | +0.04(+0.44%) |
Dec 12, 2014 | 9.090 | 9.425 | 8.910 | 9.120 | 1,330,459 | +0.02(+0.22%) |
Dec 11, 2014 | 9.380 | 9.585 | 9.050 | 9.100 | 1,436,401 | -0.28(-2.99%) |
Dec 10, 2014 | 10.02 | 10.20 | 9.270 | 9.380 | 1,621,889 | -0.72(-7.13%) |
Dec 09, 2014 | 9.710 | 10.17 | 9.650 | 10.10 | 1,629,670 | +0.26(+2.64%) |
Dec 08, 2014 | 10.59 | 10.67 | 9.760 | 9.840 | 1,470,391 | -0.84(-7.87%) |
Dec 05, 2014 | 10.59 | 11.01 | 10.56 | 10.68 | 1,128,255 | +0.01(+0.09%) |
Dec 04, 2014 | 11.07 | 11.27 | 10.61 | 10.67 | 2,050,984 | -0.50(-4.48%) |
Dec 03, 2014 | 10.71 | 11.26 | 10.71 | 11.17 | 1,044,076 | +0.53(+4.98%) |
Dec 02, 2014 | 10.76 | 11.13 | 10.55 | 10.64 | 1,286,596 | -0.32(-2.92%) |
Dec 01, 2014 | 11.26 | 11.32 | 10.59 | 10.96 | 2,258,921 | -0.71(-6.08%) |
Nov 28, 2014 | 11.88 | 11.90 | 11.50 | 11.67 | 798,800 | -0.58(-4.73%) |
Nov 26, 2014 | 12.11 | 12.25 | 12.25 | 12.25 | 816,900 | +0.07(+0.57%) |
Nov 25, 2014 | 12.61 | 12.83 | 12.16 | 12.18 | 1,027,086 | -0.34(-2.72%) |
Nov 24, 2014 | 12.69 | 12.98 | 12.28 | 12.52 | 1,242,669 | -0.17(-1.34%) |
Nov 21, 2014 | 12.34 | 12.76 | 12.22 | 12.69 | 1,362,024 | +0.58(+4.79%) |
Nov 20, 2014 | 11.87 | 12.26 | 11.75 | 12.11 | 1,991,681 | +0.68(+5.95%) |
Nov 19, 2014 | 12.42 | 12.42 | 11.11 | 11.43 | 3,826,833 | -1.12(-8.92%) |
Nov 18, 2014 | 12.59 | 13.15 | 12.39 | 12.55 | 921,649 | -0.21(-1.65%) |
Nov 17, 2014 | 12.65 | 12.91 | 12.32 | 12.76 | 1,036,285 | +0.09(+0.71%) |
Nov 14, 2014 | 12.60 | 12.88 | 12.49 | 12.67 | 1,252,879 | +0.08(+0.64%) |
Nov 13, 2014 | 13.10 | 13.33 | 12.38 | 12.59 | 857,581 | -0.55(-4.19%) |
Nov 12, 2014 | 12.92 | 13.44 | 12.72 | 13.14 | 1,177,278 | +0.21(+1.62%) |
Nov 11, 2014 | 13.03 | 13.31 | 12.86 | 12.93 | 1,202,655 | -0.10(-0.77%) |
Nov 10, 2014 | 13.82 | 13.96 | 12.94 | 13.03 | 1,592,757 | -0.57(-4.19%) |
Nov 07, 2014 | 13.25 | 13.84 | 13.20 | 13.60 | 1,640,168 | +0.43(+3.26%) |
Nov 06, 2014 | 13.05 | 13.48 | 13.00 | 13.17 | 1,103,751 | +0.10(+0.77%) |
Nov 05, 2014 | 12.27 | 13.23 | 12.10 | 13.07 | 2,107,644 | +0.95(+7.84%) |
Nov 04, 2014 | 11.90 | 12.15 | 11.75 | 12.12 | 923,942 | +0.18(+1.51%) |