Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.21 | 11.10 | 10.75 | 10.91 | 14,128 | -0.19(-1.71%) |
Jan 29, 2015 | 11.07 | 11.75 | 10.67 | 11.10 | 24,618 | +0.42(+3.93%) |
Jan 28, 2015 | 11.28 | 11.75 | 10.64 | 10.68 | 18,463 | -0.25(-2.29%) |
Jan 27, 2015 | 10.92 | 11.12 | 10.74 | 10.93 | 21,616 | -0.18(-1.62%) |
Jan 26, 2015 | 10.68 | 11.14 | 10.62 | 11.11 | 29,475 | +0.42(+3.93%) |
Jan 23, 2015 | 10.53 | 11.00 | 10.40 | 10.69 | 34,600 | -0.05(-0.47%) |
Jan 22, 2015 | 10.56 | 10.79 | 10.55 | 10.74 | 42,709 | +0.14(+1.32%) |
Jan 21, 2015 | 11.00 | 11.02 | 10.45 | 10.60 | 53,911 | -0.40(-3.64%) |
Jan 20, 2015 | 10.57 | 11.47 | 10.40 | 11.00 | 39,414 | +0.42(+3.97%) |
Jan 16, 2015 | 10.45 | 10.90 | 10.29 | 10.58 | 21,245 | +0.04(+0.38%) |
Jan 15, 2015 | 10.36 | 10.91 | 10.18 | 10.54 | 20,259 | +0.63(+6.36%) |
Jan 14, 2015 | 9.840 | 10.68 | 9.840 | 9.910 | 22,763 | -0.26(-2.56%) |
Jan 13, 2015 | 10.40 | 10.40 | 10.06 | 10.17 | 5,565 | -0.23(-2.21%) |
Jan 12, 2015 | 10.30 | 10.47 | 10.26 | 10.40 | 36,535 | +0.04(+0.39%) |
Jan 09, 2015 | 10.53 | 10.99 | 10.02 | 10.36 | 79,139 | -0.06(-0.58%) |
Jan 08, 2015 | 10.27 | 11.20 | 10.27 | 10.42 | 40,287 | -0.28(-2.62%) |
Jan 07, 2015 | 10.33 | 11.12 | 10.29 | 10.70 | 106,625 | +0.24(+2.29%) |
Jan 06, 2015 | 9.640 | 10.52 | 9.320 | 10.46 | 57,153 | +0.98(+10.34%) |
Jan 05, 2015 | 9.700 | 9.777 | 9.300 | 9.480 | 29,749 | +0.17(+1.83%) |
Jan 02, 2015 | 9.860 | 9.860 | 9.250 | 9.310 | 13,011 | -0.30(-3.12%) |
Dec 31, 2014 | 9.890 | 9.610 | 9.610 | 9.610 | 33,600 | -0.15(-1.54%) |
Dec 30, 2014 | 9.600 | 10.00 | 9.600 | 9.760 | 26,928 | +0.24(+2.52%) |
Dec 29, 2014 | 9.720 | 9.840 | 9.350 | 9.520 | 6,821 | -0.33(-3.35%) |
Dec 26, 2014 | 9.570 | 9.950 | 9.570 | 9.850 | 2,105 | +0.58(+6.26%) |
Dec 24, 2014 | 9.100 | 9.270 | 9.270 | 9.270 | 11,500 | +0.20(+2.21%) |
Dec 23, 2014 | 9.050 | 9.495 | 9.010 | 9.070 | 34,583 | +0.04(+0.44%) |
Dec 22, 2014 | 9.060 | 9.240 | 8.770 | 9.030 | 27,971 | +0.08(+0.89%) |
Dec 19, 2014 | 9.070 | 9.350 | 8.950 | 8.950 | 8,207 | -0.10(-1.10%) |
Dec 18, 2014 | 9.660 | 9.660 | 8.830 | 9.050 | 31,414 | -0.29(-3.10%) |
Dec 17, 2014 | 9.260 | 9.670 | 9.260 | 9.340 | 5,860 | +0.15(+1.63%) |
Dec 16, 2014 | 9.130 | 9.480 | 8.800 | 9.190 | 21,435 | -0.31(-3.26%) |
Dec 15, 2014 | 9.710 | 9.870 | 8.740 | 9.500 | 18,571 | -0.15(-1.55%) |
Dec 12, 2014 | 9.520 | 9.704 | 9.500 | 9.650 | 2,235 | -0.09(-0.92%) |
Dec 11, 2014 | 9.740 | 9.910 | 9.650 | 9.740 | 11,154 | +0.08(+0.83%) |
Dec 10, 2014 | 9.841 | 10.000 | 9.660 | 9.660 | 19,573 | -0.19(-1.93%) |
Dec 09, 2014 | 9.667 | 9.850 | 9.620 | 9.850 | 15,972 | +0.09(+0.92%) |
Dec 08, 2014 | 9.480 | 9.900 | 9.480 | 9.760 | 24,252 | +0.14(+1.46%) |
Dec 05, 2014 | 9.160 | 9.620 | 9.050 | 9.620 | 18,082 | +0.42(+4.57%) |
Dec 04, 2014 | 9.000 | 9.270 | 8.890 | 9.200 | 42,298 | +0.15(+1.66%) |
Dec 03, 2014 | 8.950 | 9.050 | 8.880 | 9.050 | 7,541 | +0.15(+1.69%) |
Dec 02, 2014 | 9.050 | 9.070 | 8.370 | 8.900 | 31,570 | -0.16(-1.77%) |
Dec 01, 2014 | 9.040 | 9.120 | 9.000 | 9.060 | 9,223 | +0.01(+0.11%) |
Nov 28, 2014 | 9.310 | 9.310 | 9.010 | 9.050 | 13,074 | -0.30(-3.21%) |
Nov 26, 2014 | 9.370 | 9.350 | 9.350 | 9.350 | 7,300 | +0.06(+0.65%) |
Nov 25, 2014 | 9.290 | 9.300 | 9.040 | 9.290 | 10,703 | -0.06(-0.64%) |
Nov 24, 2014 | 9.290 | 9.420 | 9.150 | 9.350 | 20,835 | +0.04(+0.43%) |
Nov 21, 2014 | 9.250 | 9.450 | 9.250 | 9.310 | 18,073 | +0.07(+0.76%) |
Nov 20, 2014 | 9.140 | 9.400 | 9.140 | 9.240 | 31,693 | +0.20(+2.21%) |
Nov 19, 2014 | 9.230 | 9.230 | 9.020 | 9.040 | 17,419 | -0.19(-2.06%) |
Nov 18, 2014 | 9.080 | 9.390 | 8.870 | 9.230 | 28,602 | +0.12(+1.32%) |
Nov 17, 2014 | 9.200 | 9.615 | 8.900 | 9.110 | 19,437 | +0.05(+0.55%) |
Nov 14, 2014 | 9.060 | 9.380 | 8.600 | 9.060 | 12,657 | +0.02(+0.22%) |
Nov 13, 2014 | 9.060 | 9.410 | 8.600 | 9.040 | 21,731 | -0.01(-0.11%) |
Nov 12, 2014 | 8.410 | 9.050 | 8.260 | 9.050 | 39,852 | +0.79(+9.56%) |
Nov 11, 2014 | 8.570 | 9.000 | 8.260 | 8.260 | 19,575 | -0.21(-2.48%) |
Nov 10, 2014 | 8.660 | 8.680 | 8.263 | 8.470 | 16,918 | -0.03(-0.35%) |
Nov 07, 2014 | 8.660 | 8.780 | 8.380 | 8.500 | 8,781 | -0.21(-2.41%) |
Nov 06, 2014 | 8.310 | 9.000 | 8.310 | 8.710 | 11,235 | +0.40(+4.81%) |
Nov 05, 2014 | 8.370 | 8.680 | 8.310 | 8.310 | 8,858 | +0.03(+0.36%) |
Nov 04, 2014 | 8.366 | 8.750 | 8.250 | 8.280 | 12,698 | +0.26(+3.24%) |