Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.41 | 10.46 | 10.01 | 10.03 | 536,686 | -0.49(-4.66%) |
Jan 29, 2015 | 10.29 | 10.53 | 10.20 | 10.52 | 139,363 | +0.27(+2.63%) |
Jan 28, 2015 | 10.58 | 10.60 | 10.24 | 10.25 | 180,645 | -0.16(-1.54%) |
Jan 27, 2015 | 10.49 | 10.55 | 10.38 | 10.41 | 84,401 | -0.17(-1.61%) |
Jan 26, 2015 | 10.52 | 10.65 | 10.41 | 10.58 | 90,389 | +0.06(+0.57%) |
Jan 23, 2015 | 10.60 | 10.60 | 10.39 | 10.52 | 65,384 | -0.05(-0.47%) |
Jan 22, 2015 | 10.55 | 10.60 | 10.11 | 10.57 | 100,523 | +0.08(+0.76%) |
Jan 21, 2015 | 10.36 | 10.51 | 10.33 | 10.49 | 209,521 | +0.09(+0.87%) |
Jan 20, 2015 | 10.25 | 10.46 | 10.11 | 10.40 | 206,281 | +0.46(+4.63%) |
Jan 16, 2015 | 9.790 | 9.960 | 9.776 | 9.940 | 93,850 | +0.10(+1.02%) |
Jan 15, 2015 | 10.01 | 10.01 | 9.770 | 9.840 | 137,878 | -0.12(-1.20%) |
Jan 14, 2015 | 9.800 | 9.990 | 9.790 | 9.960 | 71,600 | +0.06(+0.61%) |
Jan 13, 2015 | 10.03 | 10.25 | 9.810 | 9.900 | 459,647 | -0.05(-0.50%) |
Jan 12, 2015 | 10.03 | 10.04 | 9.840 | 9.950 | 106,882 | -0.07(-0.70%) |
Jan 09, 2015 | 10.06 | 10.11 | 9.930 | 10.02 | 74,757 | -0.05(-0.50%) |
Jan 08, 2015 | 10.01 | 10.18 | 9.960 | 10.07 | 95,249 | +0.13(+1.31%) |
Jan 07, 2015 | 9.930 | 9.950 | 9.800 | 9.940 | 113,283 | +0.10(+1.02%) |
Jan 06, 2015 | 10.07 | 10.07 | 9.710 | 9.840 | 244,394 | -0.23(-2.28%) |
Jan 05, 2015 | 10.14 | 10.25 | 9.930 | 10.07 | 153,284 | -0.10(-0.98%) |
Jan 02, 2015 | 10.30 | 10.43 | 9.980 | 10.17 | 120,188 | -0.06(-0.59%) |
Dec 31, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 102,700 | +0.09(+0.89%) |
Dec 30, 2014 | 10.19 | 10.23 | 10.07 | 10.14 | 75,741 | -0.02(-0.20%) |
Dec 29, 2014 | 10.25 | 10.27 | 10.09 | 10.16 | 98,400 | -0.09(-0.88%) |
Dec 26, 2014 | 10.18 | 10.30 | 10.13 | 10.25 | 47,188 | +0.09(+0.89%) |
Dec 24, 2014 | 10.19 | 10.16 | 10.16 | 10.16 | 40,000 | +0.01(+0.10%) |
Dec 23, 2014 | 10.21 | 10.44 | 10.09 | 10.15 | 130,744 | -0.08(-0.78%) |
Dec 22, 2014 | 10.05 | 10.26 | 10.04 | 10.23 | 158,150 | +0.15(+1.49%) |
Dec 19, 2014 | 9.960 | 10.14 | 9.940 | 10.08 | 373,245 | +0.09(+0.90%) |
Dec 18, 2014 | 9.800 | 10.00 | 9.710 | 9.990 | 228,417 | +0.29(+2.99%) |
Dec 17, 2014 | 9.530 | 9.731 | 9.390 | 9.700 | 645,997 | +0.19(+2.00%) |
Dec 16, 2014 | 9.350 | 9.680 | 9.350 | 9.510 | 232,731 | +0.09(+0.96%) |
Dec 15, 2014 | 9.551 | 9.690 | 9.400 | 9.420 | 241,187 | -0.13(-1.36%) |
Dec 12, 2014 | 9.450 | 9.650 | 9.450 | 9.550 | 164,466 | -0.03(-0.31%) |
Dec 11, 2014 | 9.480 | 9.730 | 9.480 | 9.580 | 987,610 | +0.12(+1.27%) |
Dec 10, 2014 | 9.700 | 9.760 | 9.430 | 9.460 | 175,396 | -0.28(-2.87%) |
Dec 09, 2014 | 9.340 | 9.790 | 9.310 | 9.740 | 274,360 | +0.30(+3.18%) |
Dec 08, 2014 | 9.520 | 9.650 | 9.420 | 9.440 | 208,771 | -0.08(-0.84%) |
Dec 05, 2014 | 9.400 | 9.580 | 9.400 | 9.520 | 200,300 | +0.13(+1.38%) |
Dec 04, 2014 | 9.360 | 9.590 | 9.330 | 9.390 | 309,295 | +0.04(+0.43%) |
Dec 03, 2014 | 9.300 | 9.510 | 9.280 | 9.350 | 362,594 | +0.05(+0.54%) |
Dec 02, 2014 | 9.100 | 9.360 | 9.100 | 9.300 | 212,005 | +0.21(+2.31%) |
Dec 01, 2014 | 9.130 | 9.310 | 9.090 | 9.090 | 178,351 | -0.09(-0.98%) |
Nov 28, 2014 | 9.320 | 9.410 | 9.180 | 9.180 | 96,122 | -0.12(-1.29%) |
Nov 26, 2014 | 9.050 | 9.300 | 9.300 | 9.300 | 211,000 | +0.27(+2.99%) |
Nov 25, 2014 | 9.010 | 9.100 | 8.910 | 9.030 | 288,187 | +0.02(+0.22%) |
Nov 24, 2014 | 8.730 | 9.050 | 8.640 | 9.010 | 200,758 | +0.29(+3.33%) |
Nov 21, 2014 | 8.890 | 8.900 | 8.670 | 8.720 | 115,430 | -0.04(-0.46%) |
Nov 20, 2014 | 8.740 | 8.825 | 8.670 | 8.760 | 147,006 | +0.01(+0.11%) |
Nov 19, 2014 | 9.070 | 9.070 | 8.400 | 8.750 | 225,960 | -0.34(-3.74%) |
Nov 18, 2014 | 8.940 | 9.110 | 8.900 | 9.090 | 152,053 | +0.17(+1.91%) |
Nov 17, 2014 | 9.180 | 9.180 | 8.920 | 8.920 | 130,767 | -0.24(-2.62%) |
Nov 14, 2014 | 9.080 | 9.230 | 9.020 | 9.160 | 244,665 | +0.07(+0.77%) |
Nov 13, 2014 | 9.070 | 9.150 | 9.002 | 9.090 | 167,621 | +0.04(+0.44%) |
Nov 12, 2014 | 9.100 | 9.100 | 8.950 | 9.050 | 209,526 | -0.10(-1.09%) |
Nov 11, 2014 | 9.190 | 9.240 | 9.065 | 9.150 | 154,278 | -0.05(-0.54%) |
Nov 10, 2014 | 9.110 | 9.250 | 9.080 | 9.200 | 249,176 | +0.10(+1.10%) |
Nov 07, 2014 | 9.160 | 9.190 | 8.950 | 9.100 | 200,180 | -0.03(-0.33%) |
Nov 06, 2014 | 9.150 | 9.200 | 9.040 | 9.130 | 195,128 | +0.04(+0.44%) |
Nov 05, 2014 | 8.680 | 9.180 | 8.610 | 9.090 | 423,557 | +0.44(+5.09%) |
Nov 04, 2014 | 8.950 | 9.310 | 8.620 | 8.650 | 515,590 | -0.24(-2.70%) |