Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.711 | 9.763 | 9.698 | 9.731 | 42,320 | +0.02(+0.20%) |
Jan 29, 2015 | 9.634 | 9.724 | 9.634 | 9.711 | 35,084 | +0.10(+1.08%) |
Jan 28, 2015 | 9.543 | 9.634 | 9.536 | 9.608 | 36,211 | +0.08(+0.88%) |
Jan 27, 2015 | 9.523 | 9.543 | 9.485 | 9.523 | 11,315 | +0.06(+0.62%) |
Jan 26, 2015 | 9.504 | 9.536 | 9.439 | 9.465 | 25,000 | -0.04(-0.41%) |
Jan 23, 2015 | 9.504 | 9.523 | 9.478 | 9.504 | 12,768 | +0.01(+0.07%) |
Jan 22, 2015 | 9.575 | 9.575 | 9.446 | 9.498 | 50,403 | -0.05(-0.54%) |
Jan 21, 2015 | 9.569 | 9.621 | 9.530 | 9.549 | 13,737 | -0.03(-0.34%) |
Jan 20, 2015 | 9.595 | 9.614 | 9.543 | 9.582 | 35,667 | +0.03(+0.27%) |
Jan 16, 2015 | 9.569 | 9.640 | 9.543 | 9.556 | 25,625 | +0.03(+0.27%) |
Jan 15, 2015 | 9.582 | 9.634 | 9.523 | 9.530 | 16,589 | -0.05(-0.54%) |
Jan 14, 2015 | 9.465 | 9.634 | 9.465 | 9.582 | 43,156 | +0.12(+1.30%) |
Jan 13, 2015 | 9.510 | 9.517 | 9.452 | 9.459 | 28,613 | -0.03(-0.28%) |
Jan 12, 2015 | 9.414 | 9.492 | 9.401 | 9.485 | 37,169 | +0.05(+0.48%) |
Jan 09, 2015 | 9.330 | 9.440 | 9.310 | 9.440 | 22,747 | +0.10(+1.11%) |
Jan 08, 2015 | 9.382 | 9.408 | 9.329 | 9.337 | 38,580 | -0.05(-0.48%) |
Jan 07, 2015 | 9.363 | 9.414 | 9.330 | 9.382 | 60,117 | +0.05(+0.55%) |
Jan 06, 2015 | 9.382 | 9.408 | 9.298 | 9.330 | 93,837 | -0.01(-0.07%) |
Jan 05, 2015 | 9.298 | 9.395 | 9.285 | 9.337 | 34,905 | +0.04(+0.44%) |
Jan 02, 2015 | 9.221 | 9.298 | 9.201 | 9.296 | 23,195 | +0.03(+0.33%) |
Dec 31, 2014 | 9.259 | 9.266 | 9.266 | 9.266 | 47,268 | +0.02(+0.21%) |
Dec 30, 2014 | 9.221 | 9.246 | 9.182 | 9.246 | 34,450 | +0.05(+0.56%) |
Dec 29, 2014 | 9.317 | 9.317 | 9.156 | 9.195 | 72,890 | -0.10(-1.11%) |
Dec 26, 2014 | 9.292 | 9.301 | 9.266 | 9.298 | 14,851 | +0.03(+0.28%) |
Dec 24, 2014 | 9.305 | 9.272 | 9.272 | 9.272 | 24,021 | +0.02(+0.19%) |
Dec 23, 2014 | 9.259 | 9.298 | 9.214 | 9.255 | 105,763 | +0.01(+0.09%) |
Dec 22, 2014 | 9.259 | 9.272 | 9.201 | 9.246 | 28,768 | -0.01(-0.07%) |
Dec 19, 2014 | 9.259 | 9.279 | 9.221 | 9.253 | 24,691 | +0.00(+0.00%) |
Dec 18, 2014 | 9.246 | 9.259 | 9.195 | 9.253 | 41,231 | +0.01(+0.14%) |
Dec 17, 2014 | 9.201 | 9.253 | 9.163 | 9.240 | 79,582 | +0.03(+0.35%) |
Dec 16, 2014 | 9.208 | 9.208 | 9.156 | 9.208 | 81,794 | +0.04(+0.42%) |
Dec 15, 2014 | 9.195 | 9.208 | 9.143 | 9.169 | 35,128 | -0.02(-0.17%) |
Dec 12, 2014 | 9.163 | 9.208 | 9.143 | 9.185 | 50,750 | +0.05(+0.53%) |
Dec 11, 2014 | 9.117 | 9.188 | 9.111 | 9.137 | 24,658 | +0.01(+0.14%) |
Dec 10, 2014 | 9.104 | 9.163 | 9.098 | 9.124 | 63,587 | +0.03(+0.28%) |
Dec 09, 2014 | 9.118 | 9.118 | 9.088 | 9.099 | 58,863 | -0.02(-0.21%) |
Dec 08, 2014 | 9.163 | 9.163 | 9.034 | 9.118 | 44,422 | -0.05(-0.56%) |
Dec 05, 2014 | 9.214 | 9.227 | 9.150 | 9.169 | 50,100 | -0.06(-0.63%) |
Dec 04, 2014 | 9.240 | 9.253 | 9.201 | 9.227 | 41,938 | +0.01(+0.07%) |
Dec 03, 2014 | 9.195 | 9.246 | 9.179 | 9.221 | 52,927 | +0.03(+0.35%) |
Dec 02, 2014 | 9.182 | 9.214 | 9.140 | 9.189 | 35,831 | +0.02(+0.21%) |
Dec 01, 2014 | 9.176 | 9.227 | 9.156 | 9.169 | 20,608 | +0.03(+0.35%) |
Nov 28, 2014 | 9.086 | 9.150 | 9.054 | 9.137 | 16,011 | +0.04(+0.49%) |
Nov 26, 2014 | 9.086 | 9.092 | 9.092 | 9.092 | 64,630 | -0.01(-0.07%) |
Nov 25, 2014 | 9.118 | 9.124 | 9.041 | 9.099 | 79,959 | +0.03(+0.28%) |
Nov 24, 2014 | 9.208 | 9.214 | 9.067 | 9.073 | 87,759 | -0.12(-1.26%) |
Nov 21, 2014 | 9.246 | 9.246 | 9.163 | 9.189 | 48,955 | -0.05(-0.56%) |
Nov 20, 2014 | 9.246 | 9.259 | 9.224 | 9.240 | 42,006 | +0.03(+0.28%) |
Nov 19, 2014 | 9.201 | 9.234 | 9.187 | 9.214 | 12,611 | +0.03(+0.28%) |
Nov 18, 2014 | 9.163 | 9.240 | 9.163 | 9.189 | 27,375 | +0.03(+0.35%) |
Nov 17, 2014 | 9.221 | 9.243 | 9.156 | 9.156 | 50,563 | -0.05(-0.56%) |
Nov 14, 2014 | 9.189 | 9.240 | 9.163 | 9.208 | 39,764 | +0.06(+0.70%) |
Nov 13, 2014 | 9.163 | 9.194 | 9.131 | 9.144 | 46,597 | -0.04(-0.49%) |
Nov 12, 2014 | 9.182 | 9.246 | 9.124 | 9.189 | 75,742 | +0.04(+0.41%) |
Nov 11, 2014 | 9.138 | 9.151 | 9.125 | 9.151 | 8,608 | -0.01(-0.14%) |
Nov 10, 2014 | 9.227 | 9.227 | 9.157 | 9.163 | 29,207 | -0.06(-0.62%) |
Nov 07, 2014 | 9.163 | 9.259 | 9.112 | 9.221 | 62,070 | +0.03(+0.35%) |
Nov 06, 2014 | 9.119 | 9.208 | 9.119 | 9.189 | 65,625 | +0.03(+0.28%) |
Nov 05, 2014 | 9.138 | 9.163 | 9.106 | 9.163 | 26,459 | +0.04(+0.49%) |
Nov 04, 2014 | 9.112 | 9.119 | 9.074 | 9.119 | 22,262 | +0.01(+0.14%) |