Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.070 | 8.082 | 7.690 | 7.690 | 21,939 | -0.55(-6.67%) |
Jan 29, 2015 | 8.090 | 8.240 | 8.000 | 8.240 | 26,890 | +0.16(+1.98%) |
Jan 28, 2015 | 8.070 | 8.360 | 8.000 | 8.080 | 16,714 | -0.06(-0.74%) |
Jan 27, 2015 | 8.090 | 8.380 | 7.670 | 8.140 | 11,693 | -0.08(-0.97%) |
Jan 26, 2015 | 8.600 | 8.600 | 8.200 | 8.220 | 25,420 | -0.38(-4.42%) |
Jan 23, 2015 | 8.860 | 9.127 | 8.600 | 8.600 | 14,774 | -0.40(-4.44%) |
Jan 22, 2015 | 9.500 | 9.500 | 8.810 | 9.000 | 47,339 | +0.35(+4.05%) |
Jan 21, 2015 | 8.000 | 8.920 | 7.430 | 8.650 | 139,280 | +0.59(+7.32%) |
Jan 20, 2015 | 8.190 | 8.216 | 8.030 | 8.060 | 14,971 | -0.18(-2.18%) |
Jan 16, 2015 | 8.350 | 8.430 | 8.160 | 8.240 | 27,843 | -0.16(-1.90%) |
Jan 15, 2015 | 8.680 | 8.730 | 8.370 | 8.400 | 30,931 | -0.11(-1.29%) |
Jan 14, 2015 | 8.940 | 8.940 | 8.500 | 8.510 | 21,582 | -0.56(-6.17%) |
Jan 13, 2015 | 8.600 | 9.530 | 8.600 | 9.070 | 32,991 | +0.66(+7.85%) |
Jan 12, 2015 | 9.070 | 9.150 | 8.790 | 8.410 | 57,257 | -0.62(-6.87%) |
Jan 09, 2015 | 9.020 | 9.250 | 8.990 | 9.030 | 26,757 | +0.02(+0.22%) |
Jan 08, 2015 | 9.540 | 9.669 | 8.990 | 9.010 | 28,507 | -0.34(-3.64%) |
Jan 07, 2015 | 9.460 | 9.580 | 9.260 | 9.350 | 47,538 | -0.13(-1.37%) |
Jan 06, 2015 | 10.02 | 10.06 | 9.000 | 9.480 | 74,394 | -0.53(-5.29%) |
Jan 05, 2015 | 10.15 | 10.32 | 9.930 | 10.01 | 26,188 | -0.27(-2.63%) |
Jan 02, 2015 | 10.32 | 10.40 | 10.05 | 10.28 | 12,552 | +0.14(+1.38%) |
Dec 31, 2014 | 10.10 | 10.14 | 10.14 | 10.14 | 37,700 | -0.02(-0.20%) |
Dec 30, 2014 | 10.53 | 10.53 | 10.02 | 10.16 | 23,512 | -0.31(-2.96%) |
Dec 29, 2014 | 10.37 | 10.55 | 10.35 | 10.47 | 29,734 | +0.05(+0.48%) |
Dec 26, 2014 | 10.50 | 10.55 | 10.35 | 10.42 | 17,969 | -0.12(-1.14%) |
Dec 24, 2014 | 10.58 | 10.54 | 10.54 | 10.54 | 7,800 | -0.01(-0.09%) |
Dec 23, 2014 | 10.49 | 10.72 | 10.30 | 10.55 | 16,085 | -0.02(-0.19%) |
Dec 22, 2014 | 10.61 | 10.98 | 10.25 | 10.57 | 21,030 | -0.06(-0.56%) |
Dec 19, 2014 | 11.32 | 11.32 | 10.63 | 10.63 | 47,971 | -0.66(-5.85%) |
Dec 18, 2014 | 11.29 | 11.45 | 11.25 | 11.29 | 21,039 | +0.10(+0.89%) |
Dec 17, 2014 | 10.79 | 11.28 | 10.79 | 11.19 | 33,753 | +0.25(+2.29%) |
Dec 16, 2014 | 10.71 | 11.28 | 10.71 | 10.94 | 17,810 | -0.16(-1.44%) |
Dec 15, 2014 | 11.36 | 11.45 | 10.55 | 11.10 | 56,750 | -0.13(-1.16%) |
Dec 12, 2014 | 10.98 | 11.47 | 10.13 | 11.23 | 87,286 | +0.18(+1.63%) |
Dec 11, 2014 | 11.38 | 11.52 | 11.00 | 11.05 | 13,582 | -0.16(-1.43%) |
Dec 10, 2014 | 11.35 | 11.35 | 11.10 | 11.21 | 27,464 | -0.21(-1.84%) |
Dec 09, 2014 | 11.44 | 11.66 | 11.23 | 11.42 | 30,249 | -0.12(-1.04%) |
Dec 08, 2014 | 11.79 | 12.15 | 11.40 | 11.54 | 30,719 | -0.20(-1.70%) |
Dec 05, 2014 | 11.47 | 11.90 | 11.19 | 11.74 | 26,332 | +0.69(+6.24%) |
Dec 04, 2014 | 11.19 | 11.19 | 10.90 | 11.05 | 12,418 | -0.15(-1.34%) |
Dec 03, 2014 | 10.93 | 11.44 | 10.89 | 11.20 | 49,059 | +0.30(+2.75%) |
Dec 02, 2014 | 12.10 | 12.45 | 10.85 | 10.90 | 49,008 | -1.12(-9.32%) |
Dec 01, 2014 | 13.00 | 13.00 | 11.92 | 12.02 | 46,306 | +0.07(+0.59%) |
Nov 28, 2014 | 12.06 | 12.20 | 11.87 | 11.95 | 16,356 | -0.22(-1.81%) |
Nov 26, 2014 | 11.96 | 12.17 | 12.17 | 12.17 | 31,400 | -0.01(-0.08%) |
Nov 25, 2014 | 12.30 | 12.34 | 11.88 | 12.18 | 32,506 | +0.06(+0.50%) |
Nov 24, 2014 | 12.13 | 12.26 | 12.00 | 12.12 | 29,179 | +0.02(+0.17%) |
Nov 21, 2014 | 12.23 | 12.24 | 11.85 | 12.10 | 36,936 | -0.07(-0.58%) |
Nov 20, 2014 | 11.85 | 12.37 | 11.50 | 12.17 | 32,384 | -0.06(-0.49%) |
Nov 19, 2014 | 12.98 | 12.98 | 12.06 | 12.23 | 40,157 | -0.48(-3.78%) |
Nov 18, 2014 | 14.47 | 14.47 | 12.30 | 12.71 | 71,020 | -0.17(-1.32%) |
Nov 17, 2014 | 12.14 | 13.26 | 12.14 | 12.88 | 35,545 | +0.76(+6.27%) |
Nov 14, 2014 | 12.55 | 13.14 | 12.00 | 12.12 | 41,349 | -0.41(-3.27%) |
Nov 13, 2014 | 14.14 | 14.39 | 12.53 | 12.53 | 50,798 | -1.12(-8.21%) |
Nov 12, 2014 | 13.91 | 14.16 | 13.39 | 13.65 | 36,481 | -0.66(-4.61%) |
Nov 11, 2014 | 13.15 | 14.33 | 12.01 | 14.31 | 50,697 | +0.94(+7.03%) |
Nov 10, 2014 | 12.76 | 13.47 | 12.76 | 13.37 | 44,420 | +0.66(+5.19%) |
Nov 07, 2014 | 13.12 | 13.29 | 12.38 | 12.71 | 49,186 | -0.61(-4.58%) |
Nov 06, 2014 | 12.87 | 13.67 | 12.87 | 13.32 | 28,640 | +0.46(+3.58%) |
Nov 05, 2014 | 13.00 | 13.46 | 12.51 | 12.86 | 85,495 | -0.08(-0.62%) |
Nov 04, 2014 | 14.20 | 14.55 | 12.90 | 12.94 | 73,816 | -1.24(-8.74%) |