Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.883 | 9.050 | 8.883 | 8.935 | 6,959,061 | -0.03(-0.39%) |
Jan 29, 2015 | 8.987 | 8.993 | 8.712 | 8.969 | 9,494,172 | +0.06(+0.71%) |
Jan 28, 2015 | 9.137 | 9.137 | 8.906 | 8.906 | 5,772,387 | -0.19(-2.04%) |
Jan 27, 2015 | 9.079 | 9.178 | 9.059 | 9.091 | 5,720,617 | -0.09(-1.01%) |
Jan 26, 2015 | 9.154 | 9.212 | 9.027 | 9.183 | 4,565,788 | +0.06(+0.70%) |
Jan 23, 2015 | 9.253 | 9.253 | 9.079 | 9.120 | 4,469,336 | -0.13(-1.44%) |
Jan 22, 2015 | 8.964 | 9.253 | 8.946 | 9.253 | 6,371,442 | +0.35(+3.96%) |
Jan 21, 2015 | 8.871 | 8.958 | 8.819 | 8.900 | 3,186,969 | +0.02(+0.20%) |
Jan 20, 2015 | 8.946 | 8.981 | 8.854 | 8.883 | 3,776,262 | -0.05(-0.58%) |
Jan 16, 2015 | 8.819 | 8.935 | 8.802 | 8.935 | 4,885,778 | +0.12(+1.31%) |
Jan 15, 2015 | 8.894 | 8.941 | 8.819 | 8.819 | 4,873,965 | -0.08(-0.85%) |
Jan 14, 2015 | 8.964 | 9.016 | 8.819 | 8.894 | 8,218,675 | -0.14(-1.60%) |
Jan 13, 2015 | 9.131 | 9.224 | 8.987 | 9.039 | 5,586,522 | -0.06(-0.70%) |
Jan 12, 2015 | 9.114 | 9.166 | 9.045 | 9.102 | 6,408,680 | +0.00(+0.00%) |
Jan 09, 2015 | 9.253 | 9.270 | 9.085 | 9.102 | 9,351,213 | -0.15(-1.63%) |
Jan 08, 2015 | 9.166 | 9.259 | 9.137 | 9.253 | 5,470,497 | +0.16(+1.72%) |
Jan 07, 2015 | 9.045 | 9.120 | 8.984 | 9.097 | 7,422,470 | +0.12(+1.29%) |
Jan 06, 2015 | 9.085 | 9.126 | 8.929 | 8.981 | 8,900,287 | -0.11(-1.21%) |
Jan 05, 2015 | 9.166 | 9.230 | 9.039 | 9.091 | 7,215,140 | -0.13(-1.38%) |
Jan 02, 2015 | 9.293 | 9.351 | 9.108 | 9.218 | 5,410,106 | -0.03(-0.38%) |
Dec 31, 2014 | 9.397 | 9.253 | 9.253 | 9.253 | 3,617,848 | -0.10(-1.11%) |
Dec 30, 2014 | 9.374 | 9.421 | 9.345 | 9.357 | 3,510,366 | -0.05(-0.49%) |
Dec 29, 2014 | 9.340 | 9.478 | 9.334 | 9.403 | 2,873,894 | +0.06(+0.68%) |
Dec 26, 2014 | 9.282 | 9.397 | 9.282 | 9.340 | 1,838,227 | +0.03(+0.37%) |
Dec 24, 2014 | 9.328 | 9.305 | 9.305 | 9.305 | 2,593,292 | -0.03(-0.31%) |
Dec 23, 2014 | 9.299 | 9.363 | 9.276 | 9.334 | 2,893,952 | +0.07(+0.75%) |
Dec 22, 2014 | 9.299 | 9.322 | 9.212 | 9.264 | 4,287,162 | -0.03(-0.31%) |
Dec 19, 2014 | 9.253 | 9.322 | 9.230 | 9.293 | 11,350,585 | +0.03(+0.37%) |
Dec 18, 2014 | 9.160 | 9.259 | 9.149 | 9.259 | 8,203,567 | +0.16(+1.72%) |
Dec 17, 2014 | 8.952 | 9.102 | 8.923 | 9.102 | 5,182,857 | +0.19(+2.08%) |
Dec 16, 2014 | 8.888 | 8.975 | 8.825 | 8.917 | 6,685,224 | +0.00(+0.00%) |
Dec 15, 2014 | 9.033 | 9.062 | 8.894 | 8.917 | 4,981,968 | -0.09(-0.96%) |
Dec 12, 2014 | 9.045 | 9.108 | 8.993 | 9.004 | 4,524,067 | -0.12(-1.27%) |
Dec 11, 2014 | 9.056 | 9.178 | 9.056 | 9.120 | 4,046,640 | +0.08(+0.90%) |
Dec 10, 2014 | 9.224 | 9.235 | 9.021 | 9.039 | 3,330,205 | -0.21(-2.31%) |
Dec 09, 2014 | 9.195 | 9.276 | 9.149 | 9.253 | 4,379,595 | -0.01(-0.12%) |
Dec 08, 2014 | 9.218 | 9.282 | 9.166 | 9.264 | 5,557,148 | +0.04(+0.44%) |
Dec 05, 2014 | 9.120 | 9.230 | 9.120 | 9.224 | 4,504,188 | +0.13(+1.46%) |
Dec 04, 2014 | 9.120 | 9.120 | 9.056 | 9.091 | 3,341,102 | -0.02(-0.25%) |
Dec 03, 2014 | 9.102 | 9.143 | 9.062 | 9.114 | 4,054,793 | +0.02(+0.19%) |
Dec 02, 2014 | 9.074 | 9.143 | 9.045 | 9.097 | 4,406,754 | +0.04(+0.45%) |
Dec 01, 2014 | 9.201 | 9.201 | 9.050 | 9.056 | 3,437,203 | -0.13(-1.45%) |
Nov 28, 2014 | 9.276 | 9.293 | 9.183 | 9.189 | 1,566,025 | -0.09(-1.00%) |
Nov 26, 2014 | 9.230 | 9.282 | 9.282 | 9.282 | 2,605,397 | +0.06(+0.69%) |
Nov 25, 2014 | 9.235 | 9.253 | 9.195 | 9.218 | 3,947,366 | -0.02(-0.19%) |
Nov 24, 2014 | 9.189 | 9.253 | 9.183 | 9.235 | 3,492,669 | +0.05(+0.57%) |
Nov 21, 2014 | 9.195 | 9.270 | 9.143 | 9.183 | 3,360,445 | -0.01(-0.13%) |
Nov 20, 2014 | 9.137 | 9.201 | 9.120 | 9.195 | 3,240,469 | +0.04(+0.44%) |
Nov 19, 2014 | 9.160 | 9.166 | 9.102 | 9.154 | 3,740,589 | -0.02(-0.19%) |
Nov 18, 2014 | 9.212 | 9.218 | 9.166 | 9.172 | 3,867,437 | -0.02(-0.25%) |
Nov 17, 2014 | 9.172 | 9.195 | 9.131 | 9.195 | 4,532,146 | +0.02(+0.25%) |
Nov 14, 2014 | 9.201 | 9.238 | 9.160 | 9.172 | 2,477,301 | -0.05(-0.56%) |
Nov 13, 2014 | 9.305 | 9.305 | 9.207 | 9.224 | 3,603,802 | -0.06(-0.68%) |
Nov 12, 2014 | 9.195 | 9.287 | 9.178 | 9.287 | 4,192,701 | +0.06(+0.69%) |
Nov 11, 2014 | 9.241 | 9.253 | 9.195 | 9.224 | 3,113,756 | -0.01(-0.06%) |
Nov 10, 2014 | 9.207 | 9.247 | 9.183 | 9.230 | 3,792,553 | +0.03(+0.31%) |
Nov 07, 2014 | 9.143 | 9.218 | 9.120 | 9.201 | 4,198,895 | +0.04(+0.44%) |
Nov 06, 2014 | 9.079 | 9.166 | 9.062 | 9.160 | 6,183,994 | +0.08(+0.89%) |
Nov 05, 2014 | 9.108 | 9.131 | 9.021 | 9.079 | 4,373,716 | +0.02(+0.26%) |
Nov 04, 2014 | 9.079 | 9.113 | 9.011 | 9.056 | 5,679,354 | -0.02(-0.19%) |