Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.311 | 9.333 | 9.016 | 9.075 | 169,363 | -0.32(-3.45%) |
Jan 29, 2015 | 9.207 | 9.436 | 9.207 | 9.399 | 70,377 | +0.18(+1.92%) |
Jan 28, 2015 | 9.421 | 9.421 | 9.163 | 9.222 | 112,784 | -0.15(-1.57%) |
Jan 27, 2015 | 9.414 | 9.532 | 9.281 | 9.370 | 81,125 | -0.11(-1.17%) |
Jan 26, 2015 | 9.473 | 9.584 | 9.431 | 9.480 | 171,209 | +0.10(+1.10%) |
Jan 23, 2015 | 9.384 | 9.554 | 9.333 | 9.377 | 140,333 | +0.04(+0.39%) |
Jan 22, 2015 | 9.075 | 9.569 | 8.971 | 9.340 | 109,049 | +0.32(+3.52%) |
Jan 21, 2015 | 9.215 | 9.311 | 8.949 | 9.023 | 92,160 | -0.24(-2.55%) |
Jan 20, 2015 | 9.281 | 9.436 | 9.170 | 9.259 | 62,327 | -0.05(-0.55%) |
Jan 16, 2015 | 9.060 | 9.333 | 9.060 | 9.311 | 94,074 | +0.21(+2.35%) |
Jan 15, 2015 | 9.111 | 9.178 | 9.038 | 9.097 | 183,478 | -0.04(-0.40%) |
Jan 14, 2015 | 9.089 | 9.193 | 8.998 | 9.134 | 72,988 | -0.04(-0.40%) |
Jan 13, 2015 | 9.421 | 9.488 | 9.067 | 9.170 | 123,004 | -0.18(-1.97%) |
Jan 12, 2015 | 9.384 | 9.421 | 9.244 | 9.355 | 82,566 | -0.06(-0.63%) |
Jan 09, 2015 | 9.436 | 9.554 | 9.333 | 9.414 | 126,238 | +0.01(+0.08%) |
Jan 08, 2015 | 9.377 | 9.473 | 9.233 | 9.407 | 90,758 | +0.10(+1.03%) |
Jan 07, 2015 | 9.340 | 9.384 | 9.141 | 9.311 | 106,496 | +0.01(+0.08%) |
Jan 06, 2015 | 9.281 | 9.325 | 9.045 | 9.303 | 132,003 | +0.01(+0.16%) |
Jan 05, 2015 | 9.259 | 9.348 | 9.229 | 9.289 | 119,292 | -0.03(-0.32%) |
Jan 02, 2015 | 9.694 | 9.694 | 9.296 | 9.318 | 54,765 | -0.31(-3.22%) |
Dec 31, 2014 | 9.709 | 9.628 | 9.628 | 9.628 | 74,277 | -0.06(-0.61%) |
Dec 30, 2014 | 9.687 | 9.739 | 9.680 | 9.687 | 56,642 | +0.01(+0.08%) |
Dec 29, 2014 | 9.650 | 9.724 | 9.561 | 9.680 | 69,250 | +0.01(+0.08%) |
Dec 26, 2014 | 9.532 | 9.731 | 9.429 | 9.672 | 194,898 | +0.15(+1.55%) |
Dec 24, 2014 | 9.517 | 9.525 | 9.525 | 9.525 | 145,438 | -0.01(-0.08%) |
Dec 23, 2014 | 9.429 | 9.539 | 9.421 | 9.532 | 72,807 | +0.10(+1.10%) |
Dec 22, 2014 | 9.370 | 9.443 | 9.348 | 9.429 | 64,158 | +0.05(+0.55%) |
Dec 19, 2014 | 9.303 | 9.392 | 9.204 | 9.377 | 279,485 | +0.04(+0.47%) |
Dec 18, 2014 | 9.443 | 9.443 | 9.244 | 9.333 | 168,194 | -0.03(-0.32%) |
Dec 17, 2014 | 9.193 | 9.407 | 9.069 | 9.362 | 111,618 | +0.21(+2.34%) |
Dec 16, 2014 | 9.244 | 9.436 | 9.104 | 9.148 | 177,879 | -0.07(-0.72%) |
Dec 15, 2014 | 9.237 | 9.318 | 9.111 | 9.215 | 71,994 | -0.01(-0.08%) |
Dec 12, 2014 | 9.089 | 9.303 | 9.089 | 9.222 | 73,619 | +0.04(+0.48%) |
Dec 11, 2014 | 9.126 | 9.252 | 9.060 | 9.178 | 89,849 | +0.11(+1.22%) |
Dec 10, 2014 | 9.274 | 9.311 | 9.060 | 9.067 | 102,031 | -0.21(-2.31%) |
Dec 09, 2014 | 9.045 | 9.392 | 8.868 | 9.281 | 228,121 | +0.15(+1.62%) |
Dec 08, 2014 | 8.986 | 9.185 | 8.905 | 9.134 | 168,792 | +0.15(+1.64%) |
Dec 05, 2014 | 8.883 | 9.200 | 8.883 | 8.986 | 86,417 | +0.10(+1.08%) |
Dec 04, 2014 | 8.861 | 9.052 | 8.846 | 8.890 | 118,314 | +0.00(+0.00%) |
Dec 03, 2014 | 9.017 | 9.017 | 8.853 | 8.890 | 144,660 | -0.06(-0.66%) |
Dec 02, 2014 | 8.853 | 8.957 | 8.816 | 8.949 | 144,355 | +0.07(+0.83%) |
Dec 01, 2014 | 8.979 | 9.030 | 8.838 | 8.875 | 179,440 | -0.09(-0.99%) |
Nov 28, 2014 | 9.134 | 9.193 | 8.949 | 8.964 | 52,734 | -0.20(-2.17%) |
Nov 26, 2014 | 8.979 | 9.163 | 9.163 | 9.163 | 66,280 | +0.11(+1.22%) |
Nov 25, 2014 | 9.016 | 9.078 | 8.920 | 9.052 | 34,334 | +0.07(+0.74%) |
Nov 24, 2014 | 8.853 | 9.016 | 8.853 | 8.986 | 84,126 | +0.17(+1.92%) |
Nov 21, 2014 | 9.097 | 9.097 | 8.816 | 8.816 | 80,954 | -0.15(-1.73%) |
Nov 20, 2014 | 8.816 | 8.993 | 8.816 | 8.971 | 143,403 | +0.12(+1.33%) |
Nov 19, 2014 | 8.838 | 8.861 | 8.743 | 8.853 | 124,046 | +0.00(+0.00%) |
Nov 18, 2014 | 8.816 | 8.890 | 8.772 | 8.853 | 94,456 | +0.05(+0.59%) |
Nov 17, 2014 | 8.824 | 8.875 | 8.779 | 8.802 | 108,997 | -0.02(-0.25%) |
Nov 14, 2014 | 8.757 | 8.920 | 8.706 | 8.824 | 69,161 | +0.05(+0.59%) |
Nov 13, 2014 | 8.905 | 8.979 | 8.757 | 8.772 | 52,714 | -0.18(-2.06%) |
Nov 12, 2014 | 8.787 | 8.979 | 8.706 | 8.957 | 115,853 | +0.15(+1.68%) |
Nov 11, 2014 | 8.853 | 8.920 | 8.794 | 8.809 | 94,656 | -0.04(-0.50%) |
Nov 10, 2014 | 8.905 | 8.964 | 8.706 | 8.853 | 130,780 | -0.07(-0.74%) |
Nov 07, 2014 | 9.104 | 9.104 | 8.846 | 8.920 | 87,852 | -0.20(-2.18%) |
Nov 06, 2014 | 9.067 | 9.148 | 8.957 | 9.119 | 55,880 | +0.04(+0.49%) |
Nov 05, 2014 | 9.148 | 9.185 | 9.030 | 9.075 | 47,852 | -0.03(-0.32%) |
Nov 04, 2014 | 9.038 | 9.133 | 8.776 | 9.104 | 74,635 | +0.02(+0.24%) |