Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.38 | 10.48 | 10.34 | 10.37 | 3,171,674 | -0.09(-0.90%) |
Jan 29, 2015 | 10.38 | 10.52 | 10.30 | 10.47 | 8,508,574 | +0.33(+3.25%) |
Jan 28, 2015 | 10.24 | 10.56 | 10.09 | 10.14 | 11,977,119 | -0.23(-2.20%) |
Jan 27, 2015 | 10.38 | 10.43 | 10.26 | 10.37 | 9,838,378 | -0.27(-2.58%) |
Jan 26, 2015 | 10.56 | 10.65 | 10.42 | 10.64 | 11,929,049 | +0.51(+5.04%) |
Jan 23, 2015 | 10.14 | 10.20 | 10.08 | 10.13 | 7,586,198 | +0.15(+1.49%) |
Jan 22, 2015 | 9.864 | 10.04 | 9.785 | 9.982 | 4,345,224 | +0.27(+2.83%) |
Jan 21, 2015 | 9.589 | 9.754 | 9.573 | 9.707 | 7,524,238 | -0.06(-0.64%) |
Jan 20, 2015 | 9.762 | 9.777 | 9.510 | 9.770 | 12,459,046 | +0.27(+2.81%) |
Jan 16, 2015 | 9.424 | 9.589 | 9.408 | 9.503 | 9,411,675 | +0.23(+2.46%) |
Jan 15, 2015 | 9.542 | 9.550 | 9.267 | 9.275 | 5,660,366 | -0.20(-2.07%) |
Jan 14, 2015 | 9.463 | 9.550 | 9.322 | 9.471 | 6,391,020 | -0.04(-0.41%) |
Jan 13, 2015 | 9.652 | 9.707 | 9.369 | 9.510 | 10,069,044 | +0.05(+0.50%) |
Jan 12, 2015 | 9.440 | 9.558 | 9.298 | 9.463 | 8,363,790 | +0.16(+1.69%) |
Jan 09, 2015 | 9.345 | 9.397 | 9.149 | 9.306 | 7,313,018 | +0.13(+1.37%) |
Jan 08, 2015 | 9.141 | 9.259 | 9.118 | 9.181 | 12,891,733 | +0.09(+0.95%) |
Jan 07, 2015 | 9.133 | 9.149 | 8.937 | 9.094 | 7,969,757 | -0.01(-0.09%) |
Jan 06, 2015 | 9.023 | 9.181 | 8.874 | 9.102 | 10,149,934 | +0.27(+3.02%) |
Jan 05, 2015 | 9.039 | 9.063 | 8.741 | 8.835 | 7,042,806 | -0.35(-3.76%) |
Jan 02, 2015 | 9.102 | 9.196 | 9.047 | 9.181 | 4,436,763 | +0.09(+0.95%) |
Dec 31, 2014 | 9.306 | 9.094 | 9.094 | 9.094 | 6,576,824 | -0.16(-1.70%) |
Dec 30, 2014 | 9.243 | 9.275 | 9.149 | 9.251 | 3,471,503 | +0.02(+0.17%) |
Dec 29, 2014 | 9.212 | 9.361 | 9.188 | 9.236 | 3,969,086 | -0.09(-1.01%) |
Dec 26, 2014 | 9.353 | 9.467 | 9.322 | 9.330 | 2,969,429 | +0.00(+0.00%) |
Dec 24, 2014 | 9.314 | 9.330 | 9.330 | 9.330 | 2,943,845 | +0.05(+0.59%) |
Dec 23, 2014 | 9.133 | 9.330 | 9.102 | 9.275 | 6,529,028 | +0.11(+1.20%) |
Dec 22, 2014 | 9.071 | 9.188 | 8.992 | 9.165 | 6,902,008 | +0.02(+0.17%) |
Dec 19, 2014 | 9.047 | 9.149 | 8.969 | 9.149 | 8,665,434 | +0.09(+0.95%) |
Dec 18, 2014 | 9.141 | 9.165 | 8.902 | 9.063 | 21,498,338 | +0.07(+0.79%) |
Dec 17, 2014 | 8.992 | 9.023 | 8.819 | 8.992 | 16,250,402 | -0.03(-0.35%) |
Dec 16, 2014 | 8.937 | 9.110 | 8.906 | 9.023 | 18,469,102 | +0.06(+0.70%) |
Dec 15, 2014 | 9.157 | 9.188 | 8.804 | 8.961 | 17,219,450 | +0.04(+0.44%) |
Dec 12, 2014 | 8.835 | 9.078 | 8.796 | 8.921 | 46,440,396 | +0.14(+1.61%) |
Dec 11, 2014 | 8.859 | 9.023 | 8.701 | 8.780 | 158,746,176 | -0.23(-2.53%) |
Dec 10, 2014 | 9.864 | 9.872 | 8.953 | 9.008 | 58,850,196 | -0.94(-9.47%) |
Dec 09, 2014 | 10.37 | 10.37 | 9.883 | 9.950 | 12,251,349 | -0.47(-4.52%) |
Dec 08, 2014 | 10.69 | 10.73 | 10.41 | 10.42 | 4,900,467 | -0.27(-2.50%) |
Dec 05, 2014 | 10.63 | 10.81 | 10.59 | 10.69 | 5,087,597 | +0.31(+2.95%) |
Dec 04, 2014 | 10.53 | 10.54 | 10.29 | 10.38 | 3,649,405 | -0.27(-2.51%) |
Dec 03, 2014 | 10.57 | 10.66 | 10.52 | 10.65 | 2,431,522 | +0.37(+3.59%) |
Dec 02, 2014 | 10.26 | 10.30 | 10.15 | 10.28 | 3,440,942 | +0.30(+2.99%) |
Dec 01, 2014 | 9.942 | 10.09 | 9.927 | 9.982 | 1,641,301 | +0.20(+2.01%) |
Nov 28, 2014 | 9.879 | 9.879 | 9.770 | 9.785 | 705,617 | -0.10(-1.03%) |
Nov 26, 2014 | 9.801 | 9.887 | 9.887 | 9.887 | 2,112,987 | -0.05(-0.47%) |
Nov 25, 2014 | 9.919 | 9.950 | 9.817 | 9.934 | 807,183 | +0.05(+0.56%) |
Nov 24, 2014 | 9.895 | 9.919 | 9.777 | 9.879 | 1,457,037 | +0.25(+2.61%) |
Nov 21, 2014 | 9.628 | 9.691 | 9.558 | 9.628 | 1,892,195 | +0.03(+0.33%) |
Nov 20, 2014 | 9.558 | 9.667 | 9.526 | 9.597 | 1,589,392 | -0.01(-0.08%) |
Nov 19, 2014 | 9.722 | 9.738 | 9.471 | 9.605 | 3,914,867 | -0.46(-4.53%) |
Nov 18, 2014 | 9.989 | 10.09 | 9.928 | 10.06 | 2,340,612 | +0.22(+2.23%) |
Nov 17, 2014 | 9.785 | 9.864 | 9.738 | 9.840 | 1,937,655 | +0.10(+1.05%) |
Nov 14, 2014 | 9.573 | 9.817 | 9.550 | 9.738 | 3,821,952 | +0.05(+0.57%) |
Nov 13, 2014 | 9.330 | 9.722 | 9.306 | 9.683 | 5,799,927 | +0.52(+5.66%) |
Nov 12, 2014 | 9.157 | 9.290 | 9.118 | 9.165 | 2,643,579 | +0.20(+2.19%) |
Nov 11, 2014 | 8.874 | 9.039 | 8.796 | 8.969 | 3,309,441 | +0.29(+3.35%) |
Nov 10, 2014 | 8.584 | 8.749 | 8.547 | 8.678 | 1,150,368 | +0.09(+1.01%) |
Nov 07, 2014 | 8.568 | 8.615 | 8.450 | 8.592 | 924,193 | -0.03(-0.36%) |
Nov 06, 2014 | 8.733 | 8.764 | 8.599 | 8.623 | 937,811 | -0.13(-1.44%) |
Nov 05, 2014 | 8.709 | 8.843 | 8.654 | 8.749 | 1,337,692 | +0.07(+0.81%) |
Nov 04, 2014 | 8.670 | 8.725 | 8.631 | 8.678 | 1,776,796 | -0.14(-1.60%) |