Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.058 | 9.083 | 8.979 | 8.983 | 527,976 | -0.24(-2.60%) |
Jan 29, 2015 | 9.248 | 9.265 | 9.149 | 9.223 | 475,961 | -0.02(-0.27%) |
Jan 28, 2015 | 9.430 | 9.430 | 9.240 | 9.248 | 510,989 | -0.20(-2.10%) |
Jan 27, 2015 | 9.471 | 9.488 | 9.364 | 9.447 | 247,459 | -0.13(-1.38%) |
Jan 26, 2015 | 9.496 | 9.604 | 9.471 | 9.579 | 254,964 | +0.18(+1.94%) |
Jan 23, 2015 | 9.405 | 9.447 | 9.347 | 9.397 | 305,919 | -0.24(-2.49%) |
Jan 22, 2015 | 9.562 | 9.670 | 9.554 | 9.637 | 627,657 | +0.14(+1.48%) |
Jan 21, 2015 | 9.331 | 9.513 | 9.314 | 9.496 | 1,451,716 | +0.00(+0.00%) |
Jan 20, 2015 | 9.538 | 9.562 | 9.480 | 9.496 | 1,105,389 | +0.37(+4.08%) |
Jan 16, 2015 | 9.041 | 9.140 | 9.014 | 9.124 | 624,136 | +0.11(+1.19%) |
Jan 15, 2015 | 9.157 | 9.165 | 9.000 | 9.016 | 1,580,229 | -0.14(-1.54%) |
Jan 14, 2015 | 9.157 | 9.207 | 9.041 | 9.157 | 808,909 | -0.10(-1.07%) |
Jan 13, 2015 | 9.339 | 9.405 | 9.190 | 9.256 | 504,384 | +0.05(+0.54%) |
Jan 12, 2015 | 9.207 | 9.273 | 9.116 | 9.207 | 311,683 | -0.01(-0.09%) |
Jan 09, 2015 | 9.265 | 9.289 | 9.120 | 9.215 | 468,630 | -0.19(-2.02%) |
Jan 08, 2015 | 9.298 | 9.463 | 9.281 | 9.405 | 305,090 | +0.16(+1.70%) |
Jan 07, 2015 | 9.256 | 9.265 | 9.149 | 9.248 | 495,860 | -0.02(-0.27%) |
Jan 06, 2015 | 9.455 | 9.471 | 9.190 | 9.273 | 906,734 | -0.24(-2.52%) |
Jan 05, 2015 | 9.546 | 9.562 | 9.471 | 9.513 | 539,705 | -0.36(-3.60%) |
Jan 02, 2015 | 9.951 | 9.980 | 9.819 | 9.868 | 456,615 | -0.15(-1.49%) |
Dec 31, 2014 | 10.14 | 10.02 | 10.02 | 10.02 | 259,069 | +0.04(+0.41%) |
Dec 30, 2014 | 10.05 | 10.07 | 9.976 | 9.976 | 573,194 | -0.12(-1.15%) |
Dec 29, 2014 | 10.02 | 10.12 | 10.01 | 10.09 | 365,077 | -0.09(-0.89%) |
Dec 26, 2014 | 10.22 | 10.23 | 10.18 | 10.18 | 175,955 | +0.00(+0.00%) |
Dec 24, 2014 | 10.12 | 10.18 | 10.18 | 10.18 | 130,199 | +0.12(+1.15%) |
Dec 23, 2014 | 10.03 | 10.09 | 9.992 | 10.07 | 551,940 | +0.02(+0.16%) |
Dec 22, 2014 | 10.10 | 10.10 | 10.00 | 10.05 | 460,080 | -0.05(-0.49%) |
Dec 19, 2014 | 9.968 | 10.12 | 9.926 | 10.10 | 988,321 | +0.14(+1.41%) |
Dec 18, 2014 | 9.777 | 9.959 | 9.777 | 9.959 | 827,777 | +0.42(+4.42%) |
Dec 17, 2014 | 9.471 | 9.587 | 9.430 | 9.538 | 526,529 | +0.04(+0.44%) |
Dec 16, 2014 | 9.389 | 9.678 | 9.347 | 9.496 | 1,017,694 | +0.13(+1.41%) |
Dec 15, 2014 | 9.595 | 9.637 | 9.314 | 9.364 | 800,030 | -0.26(-2.75%) |
Dec 12, 2014 | 9.910 | 9.959 | 9.629 | 9.629 | 696,196 | -0.22(-2.27%) |
Dec 11, 2014 | 9.968 | 10.02 | 9.844 | 9.852 | 342,501 | -0.11(-1.08%) |
Dec 10, 2014 | 10.01 | 10.06 | 9.935 | 9.959 | 505,367 | -0.13(-1.31%) |
Dec 09, 2014 | 10.14 | 10.15 | 10.05 | 10.09 | 387,454 | -0.23(-2.24%) |
Dec 08, 2014 | 10.36 | 10.40 | 10.28 | 10.32 | 301,032 | -0.07(-0.72%) |
Dec 05, 2014 | 10.36 | 10.39 | 10.35 | 10.40 | 489,067 | +0.19(+1.86%) |
Dec 04, 2014 | 10.19 | 10.26 | 10.13 | 10.21 | 304,122 | -0.06(-0.56%) |
Dec 03, 2014 | 10.29 | 10.29 | 10.22 | 10.27 | 356,657 | +0.06(+0.57%) |
Dec 02, 2014 | 10.20 | 10.26 | 10.15 | 10.21 | 342,210 | +0.19(+1.90%) |
Dec 01, 2014 | 10.12 | 10.13 | 9.984 | 10.02 | 471,602 | -0.19(-1.86%) |
Nov 28, 2014 | 10.21 | 10.27 | 10.18 | 10.21 | 609,875 | +0.09(+0.90%) |
Nov 26, 2014 | 10.08 | 10.12 | 10.12 | 10.12 | 570,726 | +0.07(+0.66%) |
Nov 25, 2014 | 10.08 | 10.09 | 10.00 | 10.05 | 558,356 | +0.20(+2.02%) |
Nov 24, 2014 | 9.901 | 9.926 | 9.819 | 9.852 | 739,596 | +0.23(+2.41%) |
Nov 21, 2014 | 9.959 | 9.977 | 9.604 | 9.620 | 2,392,633 | -0.25(-2.51%) |
Nov 20, 2014 | 9.885 | 9.932 | 9.860 | 9.868 | 254,422 | -0.12(-1.16%) |
Nov 19, 2014 | 9.984 | 10.03 | 9.935 | 9.984 | 474,764 | +0.08(+0.84%) |
Nov 18, 2014 | 9.885 | 9.943 | 9.877 | 9.901 | 326,584 | +0.04(+0.42%) |
Nov 17, 2014 | 9.786 | 9.885 | 9.777 | 9.860 | 225,284 | +0.11(+1.10%) |
Nov 14, 2014 | 9.678 | 9.769 | 9.662 | 9.753 | 257,053 | +0.03(+0.34%) |
Nov 13, 2014 | 9.686 | 9.786 | 9.678 | 9.719 | 280,113 | -0.06(-0.59%) |
Nov 12, 2014 | 9.786 | 9.810 | 9.736 | 9.777 | 308,285 | -0.18(-1.83%) |
Nov 11, 2014 | 9.935 | 9.964 | 9.877 | 9.959 | 229,630 | +0.05(+0.50%) |
Nov 10, 2014 | 9.910 | 9.947 | 9.860 | 9.910 | 298,301 | +0.07(+0.67%) |
Nov 07, 2014 | 9.835 | 9.852 | 9.769 | 9.844 | 721,070 | -0.13(-1.33%) |
Nov 06, 2014 | 10.11 | 10.13 | 9.951 | 9.976 | 371,961 | -0.18(-1.79%) |
Nov 05, 2014 | 10.12 | 10.18 | 10.06 | 10.16 | 515,271 | +0.07(+0.74%) |
Nov 04, 2014 | 10.03 | 10.10 | 9.992 | 10.08 | 375,475 | +0.03(+0.33%) |