Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.221 | 9.243 | 8.929 | 8.988 | 171,002 | -0.32(-3.45%) |
Jan 29, 2015 | 9.119 | 9.346 | 9.119 | 9.309 | 71,058 | +0.18(+1.92%) |
Jan 28, 2015 | 9.331 | 9.331 | 9.075 | 9.134 | 113,876 | -0.15(-1.57%) |
Jan 27, 2015 | 9.324 | 9.441 | 9.192 | 9.280 | 81,910 | -0.11(-1.17%) |
Jan 26, 2015 | 9.382 | 9.492 | 9.341 | 9.389 | 172,866 | +0.10(+1.10%) |
Jan 23, 2015 | 9.294 | 9.463 | 9.243 | 9.287 | 141,691 | +0.04(+0.39%) |
Jan 22, 2015 | 8.988 | 9.477 | 8.885 | 9.251 | 110,104 | +0.31(+3.52%) |
Jan 21, 2015 | 9.126 | 9.221 | 8.863 | 8.936 | 93,052 | -0.23(-2.55%) |
Jan 20, 2015 | 9.192 | 9.346 | 9.083 | 9.170 | 62,930 | -0.05(-0.55%) |
Jan 16, 2015 | 8.973 | 9.243 | 8.973 | 9.221 | 94,984 | +0.21(+2.35%) |
Jan 15, 2015 | 9.024 | 9.090 | 8.951 | 9.010 | 185,254 | -0.04(-0.40%) |
Jan 14, 2015 | 9.002 | 9.104 | 8.912 | 9.046 | 73,695 | -0.04(-0.40%) |
Jan 13, 2015 | 9.331 | 9.397 | 8.980 | 9.083 | 124,194 | -0.18(-1.97%) |
Jan 12, 2015 | 9.294 | 9.331 | 9.156 | 9.265 | 83,365 | -0.06(-0.63%) |
Jan 09, 2015 | 9.346 | 9.463 | 9.243 | 9.324 | 127,460 | +0.01(+0.08%) |
Jan 08, 2015 | 9.287 | 9.382 | 9.145 | 9.316 | 91,637 | +0.09(+1.03%) |
Jan 07, 2015 | 9.251 | 9.294 | 9.053 | 9.221 | 107,527 | +0.01(+0.08%) |
Jan 06, 2015 | 9.192 | 9.236 | 8.958 | 9.214 | 133,280 | +0.01(+0.16%) |
Jan 05, 2015 | 9.170 | 9.258 | 9.141 | 9.199 | 120,446 | -0.03(-0.32%) |
Jan 02, 2015 | 9.601 | 9.601 | 9.207 | 9.229 | 55,295 | -0.31(-3.22%) |
Dec 31, 2014 | 9.616 | 9.536 | 9.536 | 9.536 | 74,996 | -0.06(-0.61%) |
Dec 30, 2014 | 9.594 | 9.645 | 9.587 | 9.594 | 57,190 | +0.01(+0.08%) |
Dec 29, 2014 | 9.558 | 9.631 | 9.470 | 9.587 | 69,920 | +0.01(+0.08%) |
Dec 26, 2014 | 9.441 | 9.638 | 9.338 | 9.579 | 196,784 | +0.15(+1.55%) |
Dec 24, 2014 | 9.426 | 9.433 | 9.433 | 9.433 | 146,845 | -0.01(-0.08%) |
Dec 23, 2014 | 9.338 | 9.448 | 9.331 | 9.441 | 73,511 | +0.10(+1.10%) |
Dec 22, 2014 | 9.280 | 9.353 | 9.258 | 9.338 | 64,779 | +0.05(+0.55%) |
Dec 19, 2014 | 9.214 | 9.302 | 9.115 | 9.287 | 282,190 | +0.04(+0.47%) |
Dec 18, 2014 | 9.353 | 9.353 | 9.156 | 9.243 | 169,822 | -0.03(-0.32%) |
Dec 17, 2014 | 9.104 | 9.316 | 8.982 | 9.273 | 112,699 | +0.21(+2.34%) |
Dec 16, 2014 | 9.156 | 9.346 | 9.017 | 9.061 | 179,600 | -0.07(-0.72%) |
Dec 15, 2014 | 9.148 | 9.229 | 9.024 | 9.126 | 72,690 | -0.01(-0.08%) |
Dec 12, 2014 | 9.002 | 9.214 | 9.002 | 9.134 | 74,331 | +0.04(+0.48%) |
Dec 11, 2014 | 9.039 | 9.163 | 8.973 | 9.090 | 90,718 | +0.11(+1.22%) |
Dec 10, 2014 | 9.185 | 9.221 | 8.973 | 8.980 | 103,019 | -0.21(-2.31%) |
Dec 09, 2014 | 8.958 | 9.302 | 8.783 | 9.192 | 230,329 | +0.15(+1.62%) |
Dec 08, 2014 | 8.900 | 9.097 | 8.820 | 9.046 | 170,426 | +0.15(+1.64%) |
Dec 05, 2014 | 8.798 | 9.112 | 8.798 | 8.900 | 87,253 | +0.09(+1.08%) |
Dec 04, 2014 | 8.776 | 8.966 | 8.761 | 8.805 | 119,459 | +0.00(+0.00%) |
Dec 03, 2014 | 8.931 | 8.931 | 8.768 | 8.805 | 146,060 | -0.06(-0.66%) |
Dec 02, 2014 | 8.768 | 8.871 | 8.732 | 8.863 | 145,752 | +0.07(+0.83%) |
Dec 01, 2014 | 8.893 | 8.944 | 8.754 | 8.790 | 181,177 | -0.09(-0.99%) |
Nov 28, 2014 | 9.046 | 9.104 | 8.863 | 8.878 | 53,244 | -0.20(-2.17%) |
Nov 26, 2014 | 8.893 | 9.075 | 9.075 | 9.075 | 66,922 | +0.11(+1.22%) |
Nov 25, 2014 | 8.929 | 8.991 | 8.834 | 8.966 | 34,666 | +0.07(+0.74%) |
Nov 24, 2014 | 8.768 | 8.929 | 8.768 | 8.900 | 84,940 | +0.17(+1.92%) |
Nov 21, 2014 | 9.010 | 9.010 | 8.732 | 8.732 | 81,738 | -0.15(-1.73%) |
Nov 20, 2014 | 8.732 | 8.907 | 8.732 | 8.885 | 144,791 | +0.12(+1.33%) |
Nov 19, 2014 | 8.754 | 8.776 | 8.659 | 8.768 | 125,247 | +0.00(+0.00%) |
Nov 18, 2014 | 8.732 | 8.805 | 8.688 | 8.768 | 95,370 | +0.05(+0.59%) |
Nov 17, 2014 | 8.739 | 8.790 | 8.695 | 8.717 | 110,052 | -0.02(-0.25%) |
Nov 14, 2014 | 8.673 | 8.834 | 8.622 | 8.739 | 69,830 | +0.05(+0.59%) |
Nov 13, 2014 | 8.820 | 8.893 | 8.673 | 8.688 | 53,224 | -0.18(-2.06%) |
Nov 12, 2014 | 8.703 | 8.893 | 8.622 | 8.871 | 116,974 | +0.15(+1.68%) |
Nov 11, 2014 | 8.768 | 8.834 | 8.710 | 8.725 | 95,573 | -0.04(-0.50%) |
Nov 10, 2014 | 8.820 | 8.878 | 8.622 | 8.768 | 132,046 | -0.07(-0.74%) |
Nov 07, 2014 | 9.017 | 9.017 | 8.761 | 8.834 | 88,702 | -0.20(-2.18%) |
Nov 06, 2014 | 8.980 | 9.061 | 8.871 | 9.031 | 56,421 | +0.04(+0.49%) |
Nov 05, 2014 | 9.061 | 9.097 | 8.944 | 8.988 | 48,315 | -0.03(-0.32%) |
Nov 04, 2014 | 8.951 | 9.046 | 8.691 | 9.017 | 75,357 | +0.02(+0.24%) |