Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.650 | 8.270 | 7.650 | 7.950 | 79,779 | +0.08(+1.02%) |
Jan 29, 2015 | 8.030 | 8.340 | 7.610 | 7.870 | 103,535 | -0.18(-2.24%) |
Jan 28, 2015 | 8.360 | 8.652 | 7.920 | 8.050 | 93,722 | -0.21(-2.54%) |
Jan 27, 2015 | 8.310 | 8.740 | 8.040 | 8.260 | 33,100 | -0.09(-1.08%) |
Jan 26, 2015 | 8.770 | 9.220 | 8.280 | 8.350 | 81,661 | -0.51(-5.76%) |
Jan 23, 2015 | 9.000 | 9.203 | 8.530 | 8.860 | 41,025 | -0.21(-2.32%) |
Jan 22, 2015 | 8.830 | 9.140 | 8.510 | 9.070 | 57,062 | +0.17(+1.91%) |
Jan 21, 2015 | 8.950 | 9.210 | 8.800 | 8.900 | 29,338 | -0.10(-1.11%) |
Jan 20, 2015 | 9.140 | 9.140 | 8.700 | 9.000 | 72,306 | -0.21(-2.28%) |
Jan 16, 2015 | 9.100 | 9.430 | 9.090 | 9.210 | 12,893 | -0.01(-0.11%) |
Jan 15, 2015 | 9.600 | 9.625 | 9.190 | 9.220 | 19,948 | -0.36(-3.76%) |
Jan 14, 2015 | 9.890 | 9.930 | 9.310 | 9.580 | 19,428 | +0.12(+1.27%) |
Jan 13, 2015 | 9.450 | 9.940 | 9.340 | 9.460 | 39,746 | +0.04(+0.42%) |
Jan 12, 2015 | 9.340 | 9.610 | 9.320 | 9.420 | 26,465 | -0.24(-2.48%) |
Jan 09, 2015 | 9.690 | 9.690 | 9.370 | 9.660 | 25,100 | -0.05(-0.51%) |
Jan 08, 2015 | 9.320 | 9.950 | 9.090 | 9.710 | 42,237 | +0.40(+4.30%) |
Jan 07, 2015 | 9.320 | 9.390 | 9.100 | 9.310 | 13,907 | -0.05(-0.53%) |
Jan 06, 2015 | 9.630 | 9.630 | 9.140 | 9.360 | 10,346 | -0.39(-4.00%) |
Jan 05, 2015 | 9.150 | 9.937 | 9.080 | 9.750 | 54,297 | +0.52(+5.63%) |
Jan 02, 2015 | 9.210 | 9.285 | 9.060 | 9.230 | 20,879 | +0.06(+0.65%) |
Dec 31, 2014 | 9.160 | 9.170 | 9.170 | 9.170 | 28,000 | -0.09(-0.97%) |
Dec 30, 2014 | 9.100 | 9.370 | 9.100 | 9.260 | 17,364 | +0.06(+0.65%) |
Dec 29, 2014 | 9.390 | 9.390 | 9.130 | 9.200 | 24,656 | -0.05(-0.54%) |
Dec 26, 2014 | 9.430 | 9.500 | 9.070 | 9.250 | 15,402 | -0.20(-2.12%) |
Dec 24, 2014 | 9.500 | 9.450 | 9.450 | 9.450 | 16,000 | -0.06(-0.63%) |
Dec 23, 2014 | 9.810 | 10.00 | 9.500 | 9.510 | 32,260 | -0.14(-1.45%) |
Dec 22, 2014 | 9.640 | 10.00 | 9.540 | 9.650 | 25,420 | +0.14(+1.47%) |
Dec 19, 2014 | 9.150 | 9.690 | 9.140 | 9.510 | 76,871 | +0.28(+3.03%) |
Dec 18, 2014 | 9.100 | 9.720 | 9.091 | 9.230 | 17,619 | +0.20(+2.21%) |
Dec 17, 2014 | 8.940 | 9.100 | 8.940 | 9.030 | 17,867 | +0.20(+2.27%) |
Dec 16, 2014 | 9.000 | 9.090 | 8.830 | 8.830 | 81,740 | -0.24(-2.65%) |
Dec 15, 2014 | 9.000 | 9.120 | 8.520 | 9.070 | 49,280 | -0.06(-0.66%) |
Dec 12, 2014 | 9.150 | 9.410 | 8.910 | 9.130 | 21,657 | -0.15(-1.62%) |
Dec 11, 2014 | 9.650 | 9.650 | 9.090 | 9.280 | 26,826 | +0.04(+0.43%) |
Dec 10, 2014 | 9.790 | 9.930 | 9.040 | 9.240 | 56,374 | -0.51(-5.23%) |
Dec 09, 2014 | 9.780 | 10.08 | 9.215 | 9.750 | 23,053 | -0.08(-0.81%) |
Dec 08, 2014 | 9.990 | 10.00 | 9.780 | 9.830 | 7,227 | -0.17(-1.70%) |
Dec 05, 2014 | 9.770 | 10.00 | 9.770 | 10.00 | 7,882 | +0.16(+1.63%) |
Dec 04, 2014 | 9.970 | 10.01 | 9.800 | 9.840 | 17,785 | -0.13(-1.30%) |
Dec 03, 2014 | 9.980 | 10.01 | 9.730 | 9.970 | 28,951 | -0.01(-0.10%) |
Dec 02, 2014 | 9.860 | 10.04 | 9.850 | 9.980 | 41,578 | +0.17(+1.73%) |
Dec 01, 2014 | 9.950 | 10.00 | 9.810 | 9.810 | 24,434 | -0.22(-2.19%) |
Nov 28, 2014 | 10.14 | 10.14 | 10.01 | 10.03 | 3,265 | -0.12(-1.18%) |
Nov 26, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 34,200 | -0.04(-0.39%) |
Nov 25, 2014 | 10.38 | 10.38 | 10.08 | 10.19 | 13,651 | -0.22(-2.11%) |
Nov 24, 2014 | 10.33 | 10.50 | 10.21 | 10.41 | 25,400 | +0.07(+0.68%) |
Nov 21, 2014 | 10.59 | 10.59 | 10.06 | 10.34 | 33,674 | -0.11(-1.05%) |
Nov 20, 2014 | 10.48 | 10.56 | 10.34 | 10.45 | 5,852 | -0.03(-0.29%) |
Nov 19, 2014 | 10.55 | 10.67 | 10.25 | 10.48 | 27,548 | -0.04(-0.38%) |
Nov 18, 2014 | 10.61 | 10.75 | 10.17 | 10.52 | 32,003 | -0.14(-1.31%) |
Nov 17, 2014 | 10.84 | 10.88 | 10.54 | 10.66 | 13,658 | -0.34(-3.09%) |
Nov 14, 2014 | 11.14 | 11.14 | 10.64 | 11.00 | 24,110 | -0.05(-0.45%) |
Nov 13, 2014 | 10.65 | 11.24 | 10.65 | 11.05 | 30,058 | +0.22(+2.03%) |
Nov 12, 2014 | 10.89 | 10.95 | 10.74 | 10.83 | 13,416 | -0.07(-0.64%) |
Nov 11, 2014 | 10.99 | 11.05 | 10.50 | 10.90 | 28,315 | -0.09(-0.82%) |
Nov 10, 2014 | 11.10 | 11.10 | 10.90 | 10.99 | 34,362 | -0.07(-0.63%) |
Nov 07, 2014 | 11.03 | 11.24 | 11.03 | 11.06 | 66,447 | +0.09(+0.82%) |
Nov 06, 2014 | 10.82 | 11.05 | 10.70 | 10.97 | 14,387 | +0.01(+0.09%) |
Nov 05, 2014 | 11.50 | 11.50 | 10.66 | 10.96 | 48,358 | -0.44(-3.86%) |
Nov 04, 2014 | 11.39 | 11.50 | 11.26 | 11.40 | 55,851 | -0.10(-0.87%) |