Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.615 | 8.615 | 8.394 | 8.410 | 187,782 | -0.30(-3.48%) |
Jan 29, 2015 | 8.653 | 8.714 | 8.476 | 8.714 | 87,284 | +0.16(+1.82%) |
Jan 28, 2015 | 8.722 | 8.752 | 8.533 | 8.558 | 113,361 | -0.13(-1.51%) |
Jan 27, 2015 | 8.599 | 8.730 | 8.533 | 8.689 | 94,553 | +0.03(+0.38%) |
Jan 26, 2015 | 8.509 | 8.681 | 8.419 | 8.656 | 142,368 | +0.11(+1.34%) |
Jan 23, 2015 | 8.665 | 8.743 | 8.509 | 8.542 | 74,084 | -0.11(-1.33%) |
Jan 22, 2015 | 8.484 | 8.738 | 8.410 | 8.656 | 234,091 | +0.21(+2.43%) |
Jan 21, 2015 | 8.418 | 8.541 | 8.369 | 8.451 | 87,103 | -0.02(-0.19%) |
Jan 20, 2015 | 8.476 | 8.533 | 8.353 | 8.468 | 151,150 | -0.03(-0.39%) |
Jan 16, 2015 | 8.492 | 8.648 | 8.394 | 8.501 | 178,474 | -0.03(-0.38%) |
Jan 15, 2015 | 8.648 | 8.648 | 8.490 | 8.533 | 163,438 | -0.13(-1.52%) |
Jan 14, 2015 | 8.550 | 8.681 | 8.509 | 8.665 | 144,589 | +0.05(+0.57%) |
Jan 13, 2015 | 8.681 | 8.886 | 8.542 | 8.615 | 248,545 | -0.16(-1.78%) |
Jan 12, 2015 | 8.853 | 8.942 | 8.730 | 8.771 | 102,618 | -0.12(-1.38%) |
Jan 09, 2015 | 9.190 | 9.239 | 8.886 | 8.894 | 77,563 | -0.33(-3.56%) |
Jan 08, 2015 | 9.223 | 9.370 | 9.099 | 9.223 | 90,198 | +0.08(+0.90%) |
Jan 07, 2015 | 9.116 | 9.182 | 9.026 | 9.140 | 167,724 | +0.02(+0.27%) |
Jan 06, 2015 | 9.288 | 9.296 | 8.960 | 9.116 | 171,256 | -0.17(-1.86%) |
Jan 05, 2015 | 9.370 | 9.387 | 9.132 | 9.288 | 173,466 | -0.11(-1.22%) |
Jan 02, 2015 | 9.460 | 9.493 | 9.272 | 9.403 | 87,127 | -0.01(-0.09%) |
Dec 31, 2014 | 9.518 | 9.411 | 9.411 | 9.411 | 84,581 | -0.11(-1.12%) |
Dec 30, 2014 | 9.559 | 9.633 | 9.485 | 9.518 | 149,928 | -0.07(-0.68%) |
Dec 29, 2014 | 9.559 | 9.715 | 9.526 | 9.584 | 255,317 | +0.00(+0.00%) |
Dec 26, 2014 | 9.493 | 9.600 | 9.370 | 9.584 | 110,927 | +0.09(+0.95%) |
Dec 24, 2014 | 9.559 | 9.493 | 9.493 | 9.493 | 52,893 | -0.02(-0.17%) |
Dec 23, 2014 | 9.493 | 9.526 | 9.395 | 9.510 | 174,128 | +0.08(+0.87%) |
Dec 22, 2014 | 9.469 | 9.502 | 9.362 | 9.428 | 139,967 | -0.02(-0.17%) |
Dec 19, 2014 | 9.255 | 9.641 | 9.223 | 9.444 | 794,321 | +0.16(+1.77%) |
Dec 18, 2014 | 9.149 | 9.280 | 9.050 | 9.280 | 209,379 | +0.21(+2.35%) |
Dec 17, 2014 | 8.804 | 9.091 | 8.714 | 9.067 | 278,147 | +0.30(+3.46%) |
Dec 16, 2014 | 8.632 | 8.796 | 8.599 | 8.763 | 681,038 | +0.17(+2.01%) |
Dec 15, 2014 | 8.697 | 8.886 | 8.583 | 8.591 | 256,715 | -0.11(-1.23%) |
Dec 12, 2014 | 8.771 | 8.944 | 8.673 | 8.697 | 206,594 | -0.16(-1.76%) |
Dec 11, 2014 | 8.862 | 9.034 | 8.853 | 8.853 | 842,127 | -0.08(-0.92%) |
Dec 10, 2014 | 8.993 | 9.014 | 8.829 | 8.935 | 209,137 | -0.11(-1.18%) |
Dec 09, 2014 | 8.935 | 9.112 | 8.903 | 9.042 | 169,067 | +0.02(+0.27%) |
Dec 08, 2014 | 9.050 | 9.108 | 8.960 | 9.017 | 231,826 | -0.07(-0.81%) |
Dec 05, 2014 | 8.960 | 9.186 | 8.960 | 9.091 | 105,166 | +0.12(+1.37%) |
Dec 04, 2014 | 9.026 | 9.067 | 8.927 | 8.968 | 102,863 | -0.07(-0.73%) |
Dec 03, 2014 | 9.009 | 9.148 | 8.903 | 9.034 | 205,921 | +0.08(+0.92%) |
Dec 02, 2014 | 8.820 | 9.026 | 8.812 | 8.952 | 240,688 | +0.18(+2.06%) |
Dec 01, 2014 | 9.034 | 9.070 | 8.763 | 8.771 | 155,141 | -0.25(-2.82%) |
Nov 28, 2014 | 9.264 | 9.313 | 9.026 | 9.026 | 83,748 | -0.22(-2.40%) |
Nov 26, 2014 | 9.223 | 9.247 | 9.247 | 9.247 | 112,247 | +0.05(+0.54%) |
Nov 25, 2014 | 9.223 | 9.255 | 9.157 | 9.198 | 64,390 | +0.01(+0.09%) |
Nov 24, 2014 | 9.091 | 9.204 | 9.067 | 9.190 | 135,248 | +0.08(+0.90%) |
Nov 21, 2014 | 9.264 | 9.268 | 9.034 | 9.108 | 870,737 | -0.07(-0.72%) |
Nov 20, 2014 | 9.157 | 9.198 | 9.026 | 9.173 | 225,935 | -0.05(-0.53%) |
Nov 19, 2014 | 9.321 | 9.321 | 9.182 | 9.223 | 678,948 | -0.11(-1.23%) |
Nov 18, 2014 | 9.419 | 9.419 | 9.313 | 9.337 | 76,192 | -0.04(-0.44%) |
Nov 17, 2014 | 9.444 | 9.444 | 9.362 | 9.378 | 72,732 | -0.05(-0.52%) |
Nov 14, 2014 | 9.534 | 9.534 | 9.354 | 9.428 | 179,519 | -0.09(-0.95%) |
Nov 13, 2014 | 9.666 | 9.666 | 9.480 | 9.518 | 53,231 | -0.11(-1.19%) |
Nov 12, 2014 | 9.510 | 9.666 | 9.461 | 9.633 | 99,437 | +0.12(+1.29%) |
Nov 11, 2014 | 9.600 | 9.641 | 9.452 | 9.510 | 81,978 | -0.12(-1.28%) |
Nov 10, 2014 | 9.559 | 9.641 | 9.452 | 9.633 | 139,484 | +0.10(+1.03%) |
Nov 07, 2014 | 9.460 | 9.534 | 9.321 | 9.534 | 96,757 | +0.08(+0.87%) |
Nov 06, 2014 | 9.387 | 9.452 | 9.280 | 9.452 | 83,486 | +0.12(+1.32%) |
Nov 05, 2014 | 9.403 | 9.428 | 9.280 | 9.329 | 127,619 | -0.05(-0.52%) |
Nov 04, 2014 | 9.419 | 9.460 | 9.206 | 9.378 | 121,542 | -0.03(-0.35%) |