Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.751 | 8.944 | 8.495 | 8.669 | 490,218 | -0.17(-1.97%) |
Jan 29, 2015 | 8.962 | 8.999 | 8.577 | 8.843 | 246,657 | -0.12(-1.33%) |
Jan 28, 2015 | 9.457 | 9.466 | 8.843 | 8.962 | 275,992 | -0.45(-4.77%) |
Jan 27, 2015 | 9.292 | 9.585 | 9.265 | 9.411 | 124,390 | -0.01(-0.10%) |
Jan 26, 2015 | 9.613 | 9.663 | 9.283 | 9.420 | 178,402 | -0.19(-2.00%) |
Jan 23, 2015 | 9.576 | 9.732 | 9.490 | 9.613 | 206,489 | +0.06(+0.67%) |
Jan 22, 2015 | 9.549 | 9.576 | 9.191 | 9.549 | 310,441 | +0.13(+1.36%) |
Jan 21, 2015 | 9.210 | 9.512 | 9.081 | 9.420 | 217,038 | +0.21(+2.29%) |
Jan 20, 2015 | 9.356 | 9.439 | 9.191 | 9.210 | 269,688 | -0.13(-1.37%) |
Jan 16, 2015 | 9.017 | 9.356 | 9.008 | 9.338 | 193,731 | +0.26(+2.83%) |
Jan 15, 2015 | 9.549 | 9.631 | 9.063 | 9.081 | 362,952 | -0.41(-4.34%) |
Jan 14, 2015 | 9.668 | 9.759 | 9.384 | 9.494 | 131,979 | -0.31(-3.18%) |
Jan 13, 2015 | 9.640 | 9.934 | 9.530 | 9.805 | 259,268 | +0.30(+3.18%) |
Jan 12, 2015 | 9.595 | 9.787 | 9.430 | 9.503 | 196,495 | -0.06(-0.67%) |
Jan 09, 2015 | 9.549 | 9.805 | 9.402 | 9.567 | 154,611 | +0.02(+0.19%) |
Jan 08, 2015 | 9.512 | 9.787 | 9.356 | 9.549 | 240,606 | +0.18(+1.96%) |
Jan 07, 2015 | 9.466 | 9.558 | 9.164 | 9.365 | 298,518 | +0.01(+0.10%) |
Jan 06, 2015 | 9.906 | 9.952 | 9.219 | 9.356 | 380,126 | -0.51(-5.20%) |
Jan 05, 2015 | 9.970 | 10.14 | 9.640 | 9.869 | 287,253 | -0.15(-1.46%) |
Jan 02, 2015 | 10.35 | 10.40 | 9.906 | 10.02 | 319,349 | -0.25(-2.41%) |
Dec 31, 2014 | 10.47 | 10.26 | 10.26 | 10.26 | 184,093 | -0.18(-1.75%) |
Dec 30, 2014 | 10.54 | 10.66 | 10.31 | 10.45 | 182,987 | -0.10(-0.96%) |
Dec 29, 2014 | 10.54 | 10.75 | 10.49 | 10.55 | 205,803 | +0.05(+0.52%) |
Dec 26, 2014 | 10.47 | 10.58 | 10.37 | 10.49 | 194,786 | +0.12(+1.15%) |
Dec 24, 2014 | 10.37 | 10.37 | 10.37 | 10.37 | 144,371 | +0.03(+0.27%) |
Dec 23, 2014 | 10.29 | 10.59 | 10.14 | 10.35 | 419,882 | +0.17(+1.71%) |
Dec 22, 2014 | 10.08 | 10.29 | 10.02 | 10.17 | 154,189 | +0.13(+1.28%) |
Dec 19, 2014 | 10.25 | 10.29 | 9.943 | 10.04 | 415,354 | -0.20(-1.97%) |
Dec 18, 2014 | 10.04 | 10.37 | 9.970 | 10.25 | 407,455 | +0.38(+3.90%) |
Dec 17, 2014 | 9.558 | 9.888 | 9.503 | 9.860 | 523,093 | +0.38(+3.96%) |
Dec 16, 2014 | 9.402 | 9.576 | 9.228 | 9.485 | 353,024 | +0.05(+0.58%) |
Dec 15, 2014 | 9.347 | 9.457 | 9.255 | 9.430 | 338,145 | +0.16(+1.68%) |
Dec 12, 2014 | 9.237 | 9.512 | 9.109 | 9.274 | 418,575 | -0.10(-1.08%) |
Dec 11, 2014 | 9.494 | 9.585 | 9.274 | 9.375 | 302,753 | -0.06(-0.68%) |
Dec 10, 2014 | 9.503 | 9.622 | 9.420 | 9.439 | 337,426 | -0.09(-0.96%) |
Dec 09, 2014 | 9.274 | 9.622 | 9.157 | 9.530 | 292,735 | +0.13(+1.36%) |
Dec 08, 2014 | 9.411 | 9.622 | 9.347 | 9.402 | 276,488 | -0.01(-0.10%) |
Dec 05, 2014 | 9.310 | 9.540 | 9.283 | 9.411 | 297,524 | +0.10(+1.08%) |
Dec 04, 2014 | 9.338 | 9.365 | 9.125 | 9.310 | 285,643 | -0.04(-0.39%) |
Dec 03, 2014 | 9.521 | 9.613 | 9.338 | 9.347 | 384,082 | -0.13(-1.35%) |
Dec 02, 2014 | 9.320 | 9.613 | 9.305 | 9.475 | 239,236 | +0.16(+1.77%) |
Dec 01, 2014 | 9.457 | 9.512 | 9.255 | 9.310 | 388,078 | -0.21(-2.21%) |
Nov 28, 2014 | 9.585 | 9.750 | 9.512 | 9.521 | 223,350 | -0.09(-0.95%) |
Nov 26, 2014 | 9.668 | 9.613 | 9.613 | 9.613 | 247,167 | -0.05(-0.57%) |
Nov 25, 2014 | 9.750 | 9.833 | 9.494 | 9.668 | 464,227 | -0.02(-0.19%) |
Nov 24, 2014 | 9.338 | 9.714 | 9.274 | 9.686 | 610,162 | +0.42(+4.55%) |
Nov 21, 2014 | 9.210 | 9.347 | 9.063 | 9.265 | 342,829 | +0.21(+2.33%) |
Nov 20, 2014 | 8.935 | 9.063 | 8.907 | 9.054 | 158,398 | +0.06(+0.71%) |
Nov 19, 2014 | 9.173 | 9.173 | 8.816 | 8.990 | 236,831 | -0.16(-1.70%) |
Nov 18, 2014 | 9.255 | 9.347 | 9.100 | 9.146 | 282,749 | -0.10(-1.09%) |
Nov 17, 2014 | 9.246 | 9.411 | 9.200 | 9.246 | 534,400 | -0.02(-0.20%) |
Nov 14, 2014 | 8.981 | 9.292 | 8.861 | 9.265 | 434,586 | +0.36(+4.01%) |
Nov 13, 2014 | 8.962 | 9.045 | 8.871 | 8.907 | 372,369 | -0.03(-0.31%) |
Nov 12, 2014 | 8.587 | 9.017 | 8.559 | 8.935 | 283,915 | +0.34(+3.94%) |
Nov 11, 2014 | 8.587 | 8.706 | 8.440 | 8.596 | 293,980 | +0.00(+0.00%) |
Nov 10, 2014 | 8.935 | 9.008 | 8.495 | 8.596 | 288,975 | -0.29(-3.30%) |
Nov 07, 2014 | 9.045 | 9.054 | 8.724 | 8.889 | 545,105 | -0.13(-1.42%) |
Nov 06, 2014 | 8.669 | 9.127 | 8.660 | 9.017 | 782,874 | +0.37(+4.24%) |
Nov 05, 2014 | 8.467 | 8.761 | 8.128 | 8.651 | 861,033 | +0.27(+3.17%) |
Nov 04, 2014 | 8.458 | 8.467 | 8.183 | 8.385 | 329,783 | -0.14(-1.61%) |