Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.035 | 9.103 | 9.035 | 9.097 | 135,854 | +0.07(+0.75%) |
Jan 29, 2015 | 8.992 | 9.035 | 8.992 | 9.029 | 57,468 | +0.02(+0.20%) |
Jan 28, 2015 | 8.949 | 9.010 | 8.924 | 9.010 | 79,522 | +0.10(+1.10%) |
Jan 27, 2015 | 8.869 | 8.930 | 8.869 | 8.912 | 84,951 | +0.03(+0.35%) |
Jan 26, 2015 | 8.851 | 8.881 | 8.838 | 8.881 | 139,947 | +0.03(+0.35%) |
Jan 23, 2015 | 8.857 | 8.878 | 8.826 | 8.851 | 158,537 | +0.00(+0.00%) |
Jan 22, 2015 | 8.887 | 8.918 | 8.851 | 8.851 | 197,957 | -0.04(-0.42%) |
Jan 21, 2015 | 8.961 | 8.961 | 8.887 | 8.887 | 117,857 | -0.06(-0.69%) |
Jan 20, 2015 | 8.918 | 8.949 | 8.918 | 8.949 | 246,082 | +0.02(+0.21%) |
Jan 16, 2015 | 8.906 | 8.930 | 8.863 | 8.930 | 188,738 | +0.01(+0.07%) |
Jan 15, 2015 | 8.887 | 8.930 | 8.869 | 8.924 | 143,917 | +0.04(+0.42%) |
Jan 14, 2015 | 8.881 | 8.912 | 8.869 | 8.887 | 141,600 | -0.01(-0.07%) |
Jan 13, 2015 | 8.826 | 8.894 | 8.826 | 8.894 | 139,194 | +0.06(+0.73%) |
Jan 12, 2015 | 8.786 | 8.847 | 8.786 | 8.829 | 197,773 | +0.04(+0.42%) |
Jan 09, 2015 | 8.707 | 8.792 | 8.707 | 8.792 | 184,847 | +0.09(+0.98%) |
Jan 08, 2015 | 8.737 | 8.749 | 8.700 | 8.707 | 248,471 | -0.03(-0.35%) |
Jan 07, 2015 | 8.713 | 8.786 | 8.707 | 8.737 | 211,058 | +0.02(+0.28%) |
Jan 06, 2015 | 8.682 | 8.731 | 8.676 | 8.713 | 259,307 | +0.05(+0.56%) |
Jan 05, 2015 | 8.700 | 8.725 | 8.664 | 8.664 | 205,373 | -0.04(-0.42%) |
Jan 02, 2015 | 8.639 | 8.700 | 8.627 | 8.700 | 131,762 | +0.02(+0.28%) |
Dec 31, 2014 | 8.627 | 8.676 | 8.676 | 8.676 | 182,072 | +0.05(+0.57%) |
Dec 30, 2014 | 8.578 | 8.627 | 8.578 | 8.627 | 107,398 | +0.04(+0.50%) |
Dec 29, 2014 | 8.621 | 8.639 | 8.578 | 8.584 | 103,910 | -0.04(-0.43%) |
Dec 26, 2014 | 8.615 | 8.639 | 8.609 | 8.621 | 155,019 | -0.01(-0.14%) |
Dec 24, 2014 | 8.615 | 8.633 | 8.633 | 8.633 | 66,846 | +0.00(+0.00%) |
Dec 23, 2014 | 8.590 | 8.633 | 8.572 | 8.633 | 154,771 | +0.04(+0.50%) |
Dec 22, 2014 | 8.566 | 8.590 | 8.554 | 8.590 | 216,105 | +0.04(+0.50%) |
Dec 19, 2014 | 8.547 | 8.590 | 8.535 | 8.547 | 115,109 | +0.01(+0.14%) |
Dec 18, 2014 | 8.535 | 8.572 | 8.535 | 8.535 | 148,189 | -0.02(-0.21%) |
Dec 17, 2014 | 8.547 | 8.603 | 8.535 | 8.554 | 143,289 | -0.02(-0.21%) |
Dec 16, 2014 | 8.547 | 8.590 | 8.541 | 8.572 | 123,181 | +0.04(+0.43%) |
Dec 15, 2014 | 8.578 | 8.596 | 8.535 | 8.535 | 190,907 | -0.06(-0.64%) |
Dec 12, 2014 | 8.474 | 8.633 | 8.474 | 8.590 | 317,826 | +0.09(+1.01%) |
Dec 11, 2014 | 8.596 | 8.615 | 8.492 | 8.505 | 168,764 | -0.07(-0.86%) |
Dec 10, 2014 | 8.566 | 8.596 | 8.560 | 8.578 | 106,530 | +0.01(+0.08%) |
Dec 09, 2014 | 8.498 | 8.577 | 8.498 | 8.571 | 190,000 | +0.04(+0.43%) |
Dec 08, 2014 | 8.565 | 8.571 | 8.504 | 8.534 | 161,259 | -0.04(-0.50%) |
Dec 05, 2014 | 8.577 | 8.577 | 8.518 | 8.577 | 102,536 | -0.01(-0.07%) |
Dec 04, 2014 | 8.553 | 8.583 | 8.553 | 8.583 | 105,410 | +0.02(+0.21%) |
Dec 03, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 130,843 | +0.09(+1.00%) |
Dec 02, 2014 | 8.425 | 8.480 | 8.425 | 8.480 | 172,177 | +0.07(+0.80%) |
Dec 01, 2014 | 8.395 | 8.443 | 8.395 | 8.413 | 162,185 | +0.02(+0.22%) |
Nov 28, 2014 | 8.376 | 8.425 | 8.376 | 8.395 | 37,519 | +0.02(+0.22%) |
Nov 26, 2014 | 8.352 | 8.376 | 8.376 | 8.376 | 149,926 | +0.01(+0.15%) |
Nov 25, 2014 | 8.315 | 8.364 | 8.315 | 8.364 | 121,473 | +0.03(+0.36%) |
Nov 24, 2014 | 8.419 | 8.431 | 8.291 | 8.334 | 422,482 | -0.09(-1.01%) |
Nov 21, 2014 | 8.486 | 8.486 | 8.419 | 8.419 | 150,153 | -0.07(-0.86%) |
Nov 20, 2014 | 8.467 | 8.492 | 8.467 | 8.492 | 261,850 | +0.02(+0.29%) |
Nov 19, 2014 | 8.510 | 8.522 | 8.431 | 8.467 | 211,659 | -0.06(-0.71%) |
Nov 18, 2014 | 8.492 | 8.528 | 8.486 | 8.528 | 120,235 | +0.03(+0.36%) |
Nov 17, 2014 | 8.510 | 8.516 | 8.486 | 8.498 | 122,719 | -0.01(-0.07%) |
Nov 14, 2014 | 8.498 | 8.510 | 8.480 | 8.504 | 72,960 | -0.01(-0.14%) |
Nov 13, 2014 | 8.534 | 8.534 | 8.498 | 8.516 | 117,585 | -0.01(-0.14%) |
Nov 12, 2014 | 8.498 | 8.534 | 8.498 | 8.528 | 90,869 | +0.01(+0.11%) |
Nov 11, 2014 | 8.501 | 8.519 | 8.489 | 8.519 | 75,381 | +0.00(+0.00%) |
Nov 10, 2014 | 8.495 | 8.525 | 8.477 | 8.519 | 132,474 | +0.02(+0.28%) |
Nov 07, 2014 | 8.465 | 8.507 | 8.422 | 8.495 | 95,279 | +0.04(+0.43%) |
Nov 06, 2014 | 8.471 | 8.489 | 8.453 | 8.459 | 88,433 | -0.02(-0.29%) |
Nov 05, 2014 | 8.410 | 8.513 | 8.392 | 8.483 | 237,476 | +0.09(+1.08%) |
Nov 04, 2014 | 8.362 | 8.416 | 8.355 | 8.392 | 130,742 | +0.02(+0.22%) |