Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.035 | 9.103 | 9.035 | 9.097 | 135,850 | +0.07(+0.75%) |
Jan 29, 2015 | 8.992 | 9.035 | 8.992 | 9.029 | 57,466 | +0.02(+0.20%) |
Jan 28, 2015 | 8.949 | 9.011 | 8.925 | 9.011 | 79,519 | +0.10(+1.10%) |
Jan 27, 2015 | 8.869 | 8.931 | 8.869 | 8.912 | 84,948 | +0.03(+0.35%) |
Jan 26, 2015 | 8.851 | 8.882 | 8.839 | 8.882 | 139,942 | +0.03(+0.35%) |
Jan 23, 2015 | 8.857 | 8.879 | 8.826 | 8.851 | 158,532 | +0.00(+0.00%) |
Jan 22, 2015 | 8.888 | 8.918 | 8.851 | 8.851 | 197,950 | -0.04(-0.42%) |
Jan 21, 2015 | 8.962 | 8.962 | 8.888 | 8.888 | 117,853 | -0.06(-0.69%) |
Jan 20, 2015 | 8.918 | 8.949 | 8.918 | 8.949 | 246,073 | +0.02(+0.21%) |
Jan 16, 2015 | 8.906 | 8.931 | 8.863 | 8.931 | 188,732 | +0.01(+0.07%) |
Jan 15, 2015 | 8.888 | 8.931 | 8.869 | 8.925 | 143,912 | +0.04(+0.42%) |
Jan 14, 2015 | 8.882 | 8.912 | 8.869 | 8.888 | 141,595 | -0.01(-0.07%) |
Jan 13, 2015 | 8.826 | 8.894 | 8.826 | 8.894 | 139,189 | +0.06(+0.73%) |
Jan 12, 2015 | 8.786 | 8.848 | 8.786 | 8.829 | 197,766 | +0.04(+0.42%) |
Jan 09, 2015 | 8.707 | 8.793 | 8.707 | 8.793 | 184,840 | +0.09(+0.98%) |
Jan 08, 2015 | 8.737 | 8.750 | 8.701 | 8.707 | 248,462 | -0.03(-0.35%) |
Jan 07, 2015 | 8.713 | 8.786 | 8.707 | 8.737 | 211,050 | +0.02(+0.28%) |
Jan 06, 2015 | 8.682 | 8.731 | 8.676 | 8.713 | 259,298 | +0.05(+0.56%) |
Jan 05, 2015 | 8.701 | 8.725 | 8.664 | 8.664 | 205,366 | -0.04(-0.42%) |
Jan 02, 2015 | 8.640 | 8.701 | 8.627 | 8.701 | 131,757 | +0.02(+0.28%) |
Dec 31, 2014 | 8.627 | 8.676 | 8.676 | 8.676 | 182,065 | +0.05(+0.57%) |
Dec 30, 2014 | 8.578 | 8.627 | 8.578 | 8.627 | 107,394 | +0.04(+0.50%) |
Dec 29, 2014 | 8.621 | 8.640 | 8.578 | 8.584 | 103,906 | -0.04(-0.43%) |
Dec 26, 2014 | 8.615 | 8.640 | 8.609 | 8.621 | 155,014 | -0.01(-0.14%) |
Dec 24, 2014 | 8.615 | 8.633 | 8.633 | 8.633 | 66,844 | +0.00(+0.00%) |
Dec 23, 2014 | 8.591 | 8.633 | 8.572 | 8.633 | 154,765 | +0.04(+0.50%) |
Dec 22, 2014 | 8.566 | 8.591 | 8.555 | 8.591 | 216,097 | +0.04(+0.50%) |
Dec 19, 2014 | 8.548 | 8.591 | 8.536 | 8.548 | 115,105 | +0.01(+0.14%) |
Dec 18, 2014 | 8.536 | 8.572 | 8.536 | 8.536 | 148,184 | -0.02(-0.21%) |
Dec 17, 2014 | 8.548 | 8.603 | 8.536 | 8.554 | 143,284 | -0.02(-0.21%) |
Dec 16, 2014 | 8.548 | 8.591 | 8.542 | 8.572 | 123,177 | +0.04(+0.43%) |
Dec 15, 2014 | 8.578 | 8.597 | 8.536 | 8.536 | 190,901 | -0.06(-0.64%) |
Dec 12, 2014 | 8.474 | 8.633 | 8.474 | 8.591 | 317,815 | +0.09(+1.01%) |
Dec 11, 2014 | 8.597 | 8.615 | 8.493 | 8.505 | 168,759 | -0.07(-0.86%) |
Dec 10, 2014 | 8.566 | 8.597 | 8.560 | 8.578 | 106,526 | +0.01(+0.08%) |
Dec 09, 2014 | 8.498 | 8.577 | 8.498 | 8.571 | 189,994 | +0.04(+0.43%) |
Dec 08, 2014 | 8.565 | 8.571 | 8.504 | 8.535 | 161,254 | -0.04(-0.50%) |
Dec 05, 2014 | 8.577 | 8.577 | 8.519 | 8.577 | 102,533 | -0.01(-0.07%) |
Dec 04, 2014 | 8.553 | 8.583 | 8.553 | 8.583 | 105,406 | +0.02(+0.21%) |
Dec 03, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 130,839 | +0.09(+1.00%) |
Dec 02, 2014 | 8.425 | 8.480 | 8.425 | 8.480 | 172,171 | +0.07(+0.80%) |
Dec 01, 2014 | 8.395 | 8.443 | 8.395 | 8.413 | 162,179 | +0.02(+0.22%) |
Nov 28, 2014 | 8.377 | 8.425 | 8.377 | 8.395 | 37,518 | +0.02(+0.22%) |
Nov 26, 2014 | 8.352 | 8.377 | 8.377 | 8.377 | 149,921 | +0.01(+0.15%) |
Nov 25, 2014 | 8.316 | 8.364 | 8.316 | 8.364 | 121,469 | +0.03(+0.36%) |
Nov 24, 2014 | 8.419 | 8.431 | 8.291 | 8.334 | 422,467 | -0.09(-1.01%) |
Nov 21, 2014 | 8.486 | 8.486 | 8.419 | 8.419 | 150,148 | -0.07(-0.86%) |
Nov 20, 2014 | 8.468 | 8.492 | 8.468 | 8.492 | 261,841 | +0.02(+0.29%) |
Nov 19, 2014 | 8.510 | 8.523 | 8.431 | 8.468 | 211,652 | -0.06(-0.71%) |
Nov 18, 2014 | 8.492 | 8.529 | 8.486 | 8.529 | 120,231 | +0.03(+0.36%) |
Nov 17, 2014 | 8.510 | 8.516 | 8.486 | 8.498 | 122,715 | -0.01(-0.07%) |
Nov 14, 2014 | 8.498 | 8.510 | 8.480 | 8.504 | 72,958 | -0.01(-0.14%) |
Nov 13, 2014 | 8.535 | 8.535 | 8.498 | 8.516 | 117,581 | -0.01(-0.14%) |
Nov 12, 2014 | 8.498 | 8.535 | 8.498 | 8.529 | 90,866 | +0.01(+0.11%) |
Nov 11, 2014 | 8.501 | 8.519 | 8.489 | 8.519 | 75,379 | +0.00(+0.00%) |
Nov 10, 2014 | 8.495 | 8.525 | 8.477 | 8.519 | 132,469 | +0.02(+0.28%) |
Nov 07, 2014 | 8.465 | 8.507 | 8.423 | 8.495 | 95,275 | +0.04(+0.43%) |
Nov 06, 2014 | 8.471 | 8.489 | 8.453 | 8.459 | 88,430 | -0.02(-0.29%) |
Nov 05, 2014 | 8.411 | 8.513 | 8.392 | 8.483 | 237,468 | +0.09(+1.08%) |
Nov 04, 2014 | 8.362 | 8.417 | 8.355 | 8.392 | 130,737 | +0.02(+0.22%) |