Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.220 | 9.220 | 9.160 | 9.160 | 3,489 | -0.28(-2.98%) |
Jan 29, 2015 | 9.441 | 9.441 | 9.441 | 9.441 | 392 | +0.20(+2.18%) |
Jan 28, 2015 | 9.300 | 9.300 | 9.240 | 9.240 | 1,630 | -0.08(-0.86%) |
Jan 27, 2015 | 9.282 | 9.320 | 9.282 | 9.320 | 1,161 | -0.11(-1.17%) |
Jan 26, 2015 | 9.370 | 9.430 | 9.370 | 9.430 | 5,638 | +0.25(+2.72%) |
Jan 23, 2015 | 9.210 | 9.290 | 9.180 | 9.180 | 12,838 | -0.16(-1.71%) |
Jan 22, 2015 | 9.100 | 9.340 | 9.100 | 9.340 | 9,673 | +0.31(+3.43%) |
Jan 21, 2015 | 9.020 | 9.080 | 9.020 | 9.030 | 8,820 | +0.03(+0.33%) |
Jan 20, 2015 | 8.948 | 9.000 | 8.948 | 9.000 | 4,447 | -0.02(-0.22%) |
Jan 16, 2015 | 9.020 | 9.020 | 9.020 | 0 | +0.10(+1.12%) | |
Jan 15, 2015 | 8.880 | 8.920 | 8.860 | 8.920 | 2,862 | +0.00(+0.00%) |
Jan 14, 2015 | 8.816 | 8.940 | 8.800 | 8.920 | 6,214 | +0.05(+0.56%) |
Jan 13, 2015 | 8.870 | 0 | +0.17(+1.95%) | |||
Jan 12, 2015 | 8.630 | 8.700 | 8.600 | 8.700 | 17,382 | +0.11(+1.32%) |
Jan 09, 2015 | 8.640 | 8.640 | 8.580 | 8.587 | 2,769 | -0.02(-0.27%) |
Jan 08, 2015 | 8.610 | 8.610 | 8.570 | 8.610 | 2,659 | +0.15(+1.77%) |
Jan 07, 2015 | 8.380 | 8.460 | 8.358 | 8.460 | 6,833 | +0.19(+2.30%) |
Jan 06, 2015 | 8.420 | 8.424 | 8.270 | 8.270 | 17,949 | -0.02(-0.24%) |
Jan 05, 2015 | 8.500 | 8.500 | 8.290 | 8.290 | 1,025 | -0.49(-5.58%) |
Jan 02, 2015 | 8.780 | 8.780 | 8.780 | 8.780 | 638 | -0.03(-0.34%) |
Dec 30, 2014 | 8.810 | 8.810 | 8.810 | 0 | -0.30(-3.29%) | |
Dec 29, 2014 | 9.070 | 9.116 | 9.070 | 9.110 | 2,923 | +0.03(+0.33%) |
Dec 26, 2014 | 9.092 | 9.092 | 9.060 | 9.080 | 2,677 | +0.13(+1.45%) |
Dec 24, 2014 | 8.950 | 8.950 | 8.950 | 0 | -0.13(-1.43%) | |
Dec 23, 2014 | 8.990 | 9.110 | 8.990 | 9.080 | 4,188 | +0.06(+0.67%) |
Dec 22, 2014 | 9.000 | 9.020 | 9.000 | 9.020 | 3,487 | -0.02(-0.22%) |
Dec 19, 2014 | 8.945 | 9.065 | 8.945 | 9.040 | 9,119 | +0.00(+0.00%) |
Dec 18, 2014 | 8.900 | 9.040 | 8.900 | 9.040 | 7,544 | +0.36(+4.15%) |
Dec 17, 2014 | 8.605 | 8.680 | 8.605 | 8.680 | 4,476 | +0.12(+1.34%) |
Dec 16, 2014 | 8.510 | 8.650 | 8.510 | 8.565 | 6,036 | +0.20(+2.40%) |
Dec 15, 2014 | 8.736 | 8.736 | 8.364 | 8.364 | 1,586 | -0.28(-3.19%) |
Dec 12, 2014 | 8.762 | 8.762 | 8.640 | 8.640 | 483 | -0.26(-2.92%) |
Dec 11, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 199 | +0.07(+0.79%) |
Dec 10, 2014 | 8.890 | 8.890 | 8.830 | 8.830 | 420 | -0.06(-0.73%) |
Dec 09, 2014 | 8.920 | 8.920 | 8.840 | 8.895 | 12,854 | -0.22(-2.47%) |
Dec 08, 2014 | 9.102 | 9.120 | 9.070 | 9.120 | 5,641 | +0.08(+0.88%) |
Dec 05, 2014 | 8.980 | 9.120 | 8.980 | 9.040 | 11,529 | +0.21(+2.38%) |
Dec 04, 2014 | 8.790 | 8.886 | 8.790 | 8.830 | 1,369 | +0.08(+0.91%) |
Dec 03, 2014 | 8.675 | 8.750 | 8.675 | 8.750 | 2,979 | +0.02(+0.23%) |
Dec 02, 2014 | 8.740 | 8.840 | 8.730 | 8.730 | 1,263 | -0.13(-1.47%) |
Dec 01, 2014 | 8.900 | 8.900 | 8.860 | 8.860 | 1,912 | +0.05(+0.57%) |
Nov 28, 2014 | 8.790 | 8.810 | 8.790 | 8.810 | 670 | +0.15(+1.73%) |
Nov 25, 2014 | 8.660 | 8.660 | 8.660 | 0 | +0.25(+2.97%) | |
Nov 24, 2014 | 8.400 | 8.500 | 8.400 | 8.410 | 1,021 | +0.07(+0.84%) |
Nov 21, 2014 | 8.370 | 8.400 | 8.310 | 8.340 | 2,209 | -0.05(-0.60%) |
Nov 20, 2014 | 8.320 | 8.390 | 8.320 | 8.390 | 768 | -0.08(-0.94%) |
Nov 19, 2014 | 8.504 | 8.504 | 8.470 | 8.470 | 1,216 | +0.12(+1.48%) |
Nov 18, 2014 | 8.380 | 8.380 | 8.347 | 8.347 | 1,821 | +0.05(+0.56%) |
Nov 17, 2014 | 8.340 | 8.340 | 8.300 | 8.300 | 3,084 | +0.05(+0.61%) |
Nov 14, 2014 | 8.250 | 8.250 | 8.160 | 8.250 | 1,616 | -0.05(-0.60%) |
Nov 12, 2014 | 8.300 | 8.300 | 8.300 | 45 | -0.21(-2.47%) | |
Nov 11, 2014 | 8.498 | 8.550 | 8.498 | 8.510 | 5,540 | +0.02(+0.24%) |
Nov 10, 2014 | 8.480 | 8.490 | 8.480 | 8.490 | 5,773 | +0.01(+0.12%) |
Nov 06, 2014 | 8.480 | 8.480 | 8.480 | 80 | +0.04(+0.47%) | |
Nov 05, 2014 | 8.430 | 8.474 | 8.420 | 8.440 | 2,966 | +0.05(+0.60%) |
Nov 04, 2014 | 8.447 | 8.447 | 8.330 | 8.390 | 5,881 | -0.00(-0.02%) |