Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.425 | 9.435 | 9.320 | 9.383 | 646,708 | -0.12(-1.25%) |
Jan 29, 2015 | 9.523 | 9.565 | 9.488 | 9.502 | 557,848 | -0.13(-1.38%) |
Jan 28, 2015 | 9.627 | 9.725 | 9.627 | 9.634 | 357,669 | -0.12(-1.22%) |
Jan 27, 2015 | 9.739 | 9.795 | 9.739 | 9.753 | 217,291 | -0.01(-0.14%) |
Jan 26, 2015 | 9.837 | 9.844 | 9.760 | 9.767 | 286,577 | -0.09(-0.92%) |
Jan 23, 2015 | 9.879 | 9.914 | 9.844 | 9.858 | 379,455 | -0.01(-0.14%) |
Jan 22, 2015 | 9.662 | 9.921 | 9.662 | 9.872 | 1,451,711 | +0.01(+0.07%) |
Jan 21, 2015 | 9.739 | 9.872 | 9.739 | 9.865 | 395,420 | +0.16(+1.65%) |
Jan 20, 2015 | 9.585 | 9.725 | 9.585 | 9.704 | 537,123 | -0.03(-0.36%) |
Jan 16, 2015 | 9.669 | 9.746 | 9.641 | 9.739 | 329,296 | +0.08(+0.79%) |
Jan 15, 2015 | 9.648 | 9.683 | 9.585 | 9.662 | 471,144 | +0.06(+0.58%) |
Jan 14, 2015 | 9.544 | 9.620 | 9.530 | 9.606 | 716,636 | +0.03(+0.36%) |
Jan 13, 2015 | 9.620 | 9.662 | 9.488 | 9.572 | 723,386 | -0.03(-0.36%) |
Jan 12, 2015 | 9.613 | 9.690 | 9.606 | 9.606 | 369,076 | +0.04(+0.44%) |
Jan 09, 2015 | 9.613 | 9.627 | 9.551 | 9.565 | 505,410 | -0.06(-0.58%) |
Jan 08, 2015 | 9.641 | 9.697 | 9.613 | 9.620 | 602,700 | -0.08(-0.86%) |
Jan 07, 2015 | 9.781 | 9.795 | 9.676 | 9.704 | 582,728 | -0.19(-1.91%) |
Jan 06, 2015 | 9.921 | 9.942 | 9.823 | 9.893 | 714,438 | +0.01(+0.14%) |
Jan 05, 2015 | 9.983 | 9.983 | 9.830 | 9.879 | 625,132 | +0.00(+0.00%) |
Jan 02, 2015 | 9.928 | 9.962 | 9.858 | 9.879 | 355,940 | +0.02(+0.21%) |
Dec 31, 2014 | 9.858 | 9.858 | 9.858 | 9.858 | 398,057 | +0.00(+0.00%) |
Dec 30, 2014 | 9.865 | 9.928 | 9.844 | 9.858 | 281,251 | +0.05(+0.50%) |
Dec 29, 2014 | 9.942 | 9.942 | 9.781 | 9.809 | 442,994 | -0.31(-3.04%) |
Dec 26, 2014 | 10.10 | 10.21 | 10.10 | 10.12 | 231,386 | -0.01(-0.07%) |
Dec 24, 2014 | 10.22 | 10.12 | 10.12 | 10.12 | 300,799 | -0.22(-2.16%) |
Dec 23, 2014 | 10.20 | 10.37 | 10.20 | 10.35 | 1,254,173 | +0.29(+2.92%) |
Dec 22, 2014 | 10.12 | 10.12 | 9.990 | 10.05 | 1,327,241 | +0.07(+0.70%) |
Dec 19, 2014 | 10.07 | 10.14 | 9.976 | 9.983 | 1,023,260 | -0.13(-1.31%) |
Dec 18, 2014 | 10.06 | 10.14 | 10.04 | 10.12 | 1,277,926 | +0.15(+1.47%) |
Dec 17, 2014 | 9.983 | 10.07 | 9.948 | 9.969 | 582,273 | -0.06(-0.56%) |
Dec 16, 2014 | 10.12 | 10.16 | 10.03 | 10.03 | 702,083 | +0.22(+2.21%) |
Dec 15, 2014 | 9.928 | 9.962 | 9.809 | 9.809 | 1,114,865 | -0.08(-0.85%) |
Dec 12, 2014 | 9.942 | 9.976 | 9.886 | 9.893 | 496,851 | +0.04(+0.43%) |
Dec 11, 2014 | 9.942 | 9.955 | 9.844 | 9.851 | 421,949 | -0.12(-1.19%) |
Dec 10, 2014 | 10.03 | 10.06 | 9.948 | 9.969 | 331,973 | -0.08(-0.76%) |
Dec 09, 2014 | 10.07 | 10.12 | 10.03 | 10.05 | 235,142 | -0.03(-0.35%) |
Dec 08, 2014 | 10.05 | 10.13 | 10.05 | 10.08 | 598,728 | +0.01(+0.07%) |
Dec 05, 2014 | 10.07 | 10.10 | 10.03 | 10.07 | 261,557 | -0.03(-0.35%) |
Dec 04, 2014 | 10.22 | 10.22 | 10.08 | 10.11 | 259,863 | +0.03(+0.28%) |
Dec 03, 2014 | 10.06 | 10.12 | 10.03 | 10.08 | 403,462 | +0.02(+0.21%) |
Dec 02, 2014 | 10.03 | 10.10 | 9.962 | 10.06 | 1,362,343 | -0.15(-1.50%) |
Dec 01, 2014 | 10.21 | 10.23 | 10.15 | 10.21 | 620,920 | -0.09(-0.88%) |
Nov 28, 2014 | 10.33 | 10.33 | 10.26 | 10.30 | 377,642 | -0.23(-2.19%) |
Nov 26, 2014 | 10.49 | 10.53 | 10.53 | 10.53 | 296,645 | +0.01(+0.07%) |
Nov 25, 2014 | 10.44 | 10.56 | 10.44 | 10.53 | 364,644 | +0.07(+0.67%) |
Nov 24, 2014 | 10.42 | 10.49 | 10.37 | 10.46 | 624,531 | +0.01(+0.13%) |
Nov 21, 2014 | 10.48 | 10.54 | 10.37 | 10.44 | 859,753 | +0.16(+1.56%) |
Nov 20, 2014 | 10.37 | 10.46 | 10.28 | 10.28 | 503,427 | -0.15(-1.47%) |
Nov 19, 2014 | 10.37 | 10.46 | 10.37 | 10.44 | 1,347,323 | +0.07(+0.67%) |
Nov 18, 2014 | 10.35 | 10.44 | 10.30 | 10.37 | 417,440 | +0.07(+0.68%) |
Nov 17, 2014 | 10.22 | 10.32 | 10.20 | 10.30 | 509,448 | +0.07(+0.68%) |
Nov 14, 2014 | 10.23 | 10.24 | 10.17 | 10.23 | 349,109 | -0.11(-1.08%) |
Nov 13, 2014 | 10.30 | 10.40 | 10.29 | 10.34 | 410,813 | +0.08(+0.82%) |
Nov 12, 2014 | 10.21 | 10.27 | 10.21 | 10.26 | 178,424 | +0.01(+0.14%) |
Nov 11, 2014 | 10.22 | 10.26 | 10.19 | 10.24 | 326,689 | +0.06(+0.55%) |
Nov 10, 2014 | 10.23 | 10.30 | 10.14 | 10.19 | 784,837 | -0.10(-0.95%) |
Nov 07, 2014 | 10.26 | 10.35 | 10.25 | 10.28 | 1,795,884 | -0.01(-0.07%) |
Nov 06, 2014 | 10.40 | 10.40 | 10.21 | 10.29 | 953,578 | -0.25(-2.38%) |
Nov 05, 2014 | 10.56 | 10.57 | 10.43 | 10.54 | 400,689 | -0.04(-0.40%) |
Nov 04, 2014 | 10.63 | 10.66 | 10.56 | 10.58 | 279,091 | -0.16(-1.49%) |