Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.930 | 9.082 | 8.903 | 8.937 | 15,226,623 | -0.14(-1.59%) |
Jan 29, 2015 | 8.924 | 9.102 | 8.877 | 9.082 | 15,265,351 | +0.18(+2.01%) |
Jan 28, 2015 | 9.233 | 9.233 | 8.896 | 8.903 | 18,117,480 | -0.25(-2.78%) |
Jan 27, 2015 | 9.116 | 9.261 | 9.102 | 9.157 | 14,035,809 | -0.12(-1.26%) |
Jan 26, 2015 | 9.144 | 9.288 | 9.089 | 9.274 | 14,874,478 | +0.14(+1.58%) |
Jan 23, 2015 | 9.137 | 9.254 | 9.061 | 9.130 | 19,828,370 | +0.00(+0.00%) |
Jan 22, 2015 | 8.669 | 9.192 | 8.662 | 9.130 | 44,038,184 | +0.65(+7.62%) |
Jan 21, 2015 | 8.421 | 8.531 | 8.366 | 8.483 | 24,856,744 | +0.05(+0.57%) |
Jan 20, 2015 | 8.525 | 8.552 | 8.401 | 8.435 | 18,891,788 | -0.10(-1.13%) |
Jan 16, 2015 | 8.346 | 8.531 | 8.311 | 8.531 | 19,015,994 | +0.17(+1.97%) |
Jan 15, 2015 | 8.511 | 8.580 | 8.285 | 8.366 | 18,733,882 | -0.18(-2.09%) |
Jan 14, 2015 | 8.621 | 8.621 | 8.421 | 8.545 | 24,879,976 | -0.19(-2.20%) |
Jan 13, 2015 | 8.924 | 8.999 | 8.655 | 8.738 | 16,904,406 | -0.11(-1.24%) |
Jan 12, 2015 | 8.951 | 8.979 | 8.807 | 8.848 | 11,141,712 | -0.11(-1.23%) |
Jan 09, 2015 | 9.219 | 9.219 | 8.958 | 8.958 | 14,011,410 | -0.26(-2.84%) |
Jan 08, 2015 | 9.123 | 9.243 | 9.082 | 9.219 | 13,342,868 | +0.19(+2.06%) |
Jan 07, 2015 | 9.068 | 9.137 | 8.951 | 9.034 | 16,396,742 | +0.07(+0.77%) |
Jan 06, 2015 | 9.268 | 9.274 | 8.930 | 8.965 | 19,239,216 | -0.28(-3.05%) |
Jan 05, 2015 | 9.481 | 9.488 | 9.240 | 9.247 | 10,767,876 | -0.29(-3.03%) |
Jan 02, 2015 | 9.632 | 9.667 | 9.398 | 9.536 | 9,016,747 | -0.03(-0.29%) |
Dec 31, 2014 | 9.729 | 9.563 | 9.563 | 9.563 | 7,385,592 | -0.14(-1.42%) |
Dec 30, 2014 | 9.639 | 9.756 | 9.570 | 9.701 | 6,761,290 | +0.02(+0.21%) |
Dec 29, 2014 | 9.618 | 9.742 | 9.605 | 9.680 | 6,671,708 | +0.05(+0.50%) |
Dec 26, 2014 | 9.646 | 9.694 | 9.618 | 9.632 | 3,637,157 | -0.01(-0.07%) |
Dec 24, 2014 | 9.701 | 9.639 | 9.639 | 9.639 | 3,476,376 | -0.03(-0.36%) |
Dec 23, 2014 | 9.557 | 9.701 | 9.522 | 9.674 | 7,419,979 | +0.15(+1.59%) |
Dec 22, 2014 | 9.501 | 9.536 | 9.453 | 9.522 | 9,865,364 | +0.03(+0.29%) |
Dec 19, 2014 | 9.515 | 9.577 | 9.488 | 9.495 | 19,918,044 | -0.01(-0.07%) |
Dec 18, 2014 | 9.357 | 9.501 | 9.340 | 9.501 | 13,427,069 | +0.26(+2.83%) |
Dec 17, 2014 | 9.068 | 9.274 | 9.020 | 9.240 | 20,030,810 | +0.22(+2.44%) |
Dec 16, 2014 | 8.958 | 9.157 | 8.944 | 9.020 | 22,857,186 | +0.00(+0.00%) |
Dec 15, 2014 | 9.178 | 9.247 | 9.013 | 9.020 | 20,683,666 | -0.13(-1.43%) |
Dec 12, 2014 | 9.233 | 9.295 | 9.137 | 9.151 | 13,846,153 | -0.16(-1.70%) |
Dec 11, 2014 | 9.343 | 9.412 | 9.274 | 9.309 | 10,919,029 | +0.03(+0.37%) |
Dec 10, 2014 | 9.488 | 9.557 | 9.261 | 9.274 | 15,933,632 | -0.23(-2.46%) |
Dec 09, 2014 | 9.385 | 9.515 | 9.329 | 9.508 | 12,162,749 | +0.06(+0.66%) |
Dec 08, 2014 | 9.481 | 9.608 | 9.419 | 9.446 | 11,600,790 | -0.03(-0.36%) |
Dec 05, 2014 | 9.350 | 9.577 | 9.350 | 9.481 | 18,409,678 | +0.20(+2.15%) |
Dec 04, 2014 | 9.178 | 9.288 | 9.147 | 9.281 | 17,357,998 | +0.12(+1.28%) |
Dec 03, 2014 | 9.082 | 9.199 | 9.075 | 9.164 | 11,982,721 | +0.08(+0.91%) |
Dec 02, 2014 | 9.089 | 9.219 | 9.054 | 9.082 | 16,826,948 | +0.01(+0.15%) |
Dec 01, 2014 | 9.247 | 9.261 | 8.972 | 9.068 | 25,105,594 | -0.22(-2.37%) |
Nov 28, 2014 | 9.385 | 9.398 | 9.268 | 9.288 | 7,498,176 | -0.04(-0.41%) |
Nov 26, 2014 | 9.258 | 9.326 | 9.326 | 9.326 | 9,523,727 | +0.05(+0.59%) |
Nov 25, 2014 | 9.292 | 9.299 | 9.223 | 9.271 | 17,009,558 | +0.01(+0.07%) |
Nov 24, 2014 | 9.121 | 9.285 | 9.121 | 9.264 | 19,003,802 | +0.20(+2.19%) |
Nov 21, 2014 | 9.162 | 9.251 | 9.059 | 9.066 | 12,838,587 | -0.08(-0.82%) |
Nov 20, 2014 | 9.018 | 9.141 | 9.011 | 9.141 | 9,832,739 | +0.04(+0.45%) |
Nov 19, 2014 | 9.114 | 9.121 | 9.017 | 9.100 | 13,459,490 | -0.01(-0.15%) |
Nov 18, 2014 | 9.080 | 9.133 | 9.032 | 9.114 | 16,933,934 | +0.05(+0.53%) |
Nov 17, 2014 | 9.107 | 9.127 | 9.038 | 9.066 | 12,655,515 | -0.08(-0.82%) |
Nov 14, 2014 | 9.182 | 9.244 | 9.114 | 9.141 | 11,305,011 | -0.07(-0.74%) |
Nov 13, 2014 | 9.216 | 9.264 | 9.145 | 9.210 | 14,448,835 | -0.02(-0.22%) |
Nov 12, 2014 | 9.169 | 9.258 | 9.165 | 9.230 | 11,724,580 | +0.00(+0.00%) |
Nov 11, 2014 | 9.223 | 9.271 | 9.189 | 9.230 | 7,998,416 | +0.00(+0.00%) |
Nov 10, 2014 | 9.148 | 9.251 | 9.141 | 9.230 | 7,391,380 | +0.06(+0.67%) |
Nov 07, 2014 | 9.196 | 9.240 | 9.121 | 9.169 | 10,517,654 | -0.06(-0.67%) |
Nov 06, 2014 | 9.162 | 9.244 | 9.100 | 9.230 | 11,030,316 | +0.11(+1.20%) |
Nov 05, 2014 | 9.141 | 9.162 | 9.028 | 9.121 | 13,609,094 | +0.05(+0.53%) |
Nov 04, 2014 | 9.066 | 9.093 | 8.970 | 9.073 | 11,142,107 | +0.02(+0.23%) |