Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.119 | 9.302 | 8.907 | 9.295 | 13,744 | +0.13(+1.40%) |
Jan 29, 2015 | 9.302 | 9.302 | 8.878 | 9.167 | 20,318 | -0.19(-2.06%) |
Jan 28, 2015 | 9.764 | 9.764 | 9.360 | 9.360 | 8,758 | -0.44(-4.52%) |
Jan 27, 2015 | 9.475 | 9.808 | 9.475 | 9.803 | 21,368 | +0.34(+3.56%) |
Jan 26, 2015 | 9.398 | 9.514 | 9.273 | 9.466 | 8,528 | +0.02(+0.21%) |
Jan 23, 2015 | 9.630 | 9.630 | 9.389 | 9.446 | 16,153 | -0.25(-2.63%) |
Jan 22, 2015 | 9.793 | 9.851 | 9.639 | 9.701 | 16,766 | +0.07(+0.75%) |
Jan 21, 2015 | 9.774 | 9.870 | 9.554 | 9.630 | 38,961 | -0.20(-2.06%) |
Jan 20, 2015 | 9.668 | 9.841 | 9.620 | 9.832 | 39,022 | +0.40(+4.29%) |
Jan 16, 2015 | 9.273 | 9.562 | 9.110 | 9.427 | 36,063 | +0.39(+4.26%) |
Jan 15, 2015 | 9.225 | 9.389 | 8.975 | 9.042 | 35,791 | +0.15(+1.73%) |
Jan 14, 2015 | 9.302 | 9.302 | 8.821 | 8.888 | 53,957 | -0.31(-3.35%) |
Jan 13, 2015 | 9.601 | 9.601 | 9.148 | 9.196 | 101,540 | -0.19(-2.05%) |
Jan 12, 2015 | 9.148 | 9.476 | 9.138 | 9.389 | 34,154 | +0.42(+4.73%) |
Jan 09, 2015 | 9.100 | 9.148 | 8.965 | 8.965 | 14,617 | +0.00(+0.00%) |
Jan 08, 2015 | 9.015 | 9.042 | 8.878 | 8.965 | 5,459 | -0.10(-1.06%) |
Jan 07, 2015 | 9.061 | 9.138 | 8.930 | 9.061 | 7,759 | -0.08(-0.84%) |
Jan 06, 2015 | 8.830 | 9.148 | 8.811 | 9.138 | 30,117 | +0.50(+5.80%) |
Jan 05, 2015 | 8.503 | 8.694 | 8.474 | 8.638 | 4,638 | +0.10(+1.13%) |
Jan 02, 2015 | 8.310 | 8.561 | 8.291 | 8.541 | 11,426 | +0.11(+1.26%) |
Dec 31, 2014 | 8.330 | 8.435 | 8.435 | 8.435 | 6,334 | +0.01(+0.11%) |
Dec 30, 2014 | 8.618 | 8.618 | 8.272 | 8.426 | 46,012 | +0.12(+1.39%) |
Dec 29, 2014 | 8.281 | 8.349 | 8.060 | 8.310 | 51,029 | -0.17(-2.04%) |
Dec 26, 2014 | 8.493 | 8.493 | 8.281 | 8.484 | 4,757 | +0.20(+2.44%) |
Dec 24, 2014 | 8.012 | 8.281 | 8.281 | 8.281 | 2,388 | +0.29(+3.61%) |
Dec 23, 2014 | 8.147 | 8.204 | 7.877 | 7.993 | 33,847 | -0.01(-0.10%) |
Dec 22, 2014 | 8.421 | 8.421 | 7.954 | 8.001 | 95,957 | -0.30(-3.65%) |
Dec 19, 2014 | 8.301 | 8.426 | 8.226 | 8.304 | 8,445 | +0.00(+0.03%) |
Dec 18, 2014 | 8.185 | 8.301 | 8.021 | 8.301 | 11,046 | +0.27(+3.37%) |
Dec 17, 2014 | 7.665 | 8.030 | 7.559 | 8.030 | 26,731 | +0.43(+5.64%) |
Dec 16, 2014 | 8.102 | 8.139 | 7.601 | 7.601 | 13,212 | -0.12(-1.59%) |
Dec 15, 2014 | 8.149 | 8.149 | 7.648 | 7.724 | 28,713 | -0.49(-5.98%) |
Dec 12, 2014 | 8.356 | 8.356 | 8.149 | 8.215 | 6,594 | -0.05(-0.57%) |
Dec 11, 2014 | 8.545 | 8.545 | 8.262 | 8.262 | 11,483 | -0.23(-2.67%) |
Dec 10, 2014 | 8.725 | 8.734 | 8.489 | 8.489 | 8,717 | -0.19(-2.18%) |
Dec 09, 2014 | 8.508 | 8.687 | 8.508 | 8.678 | 14,134 | +0.35(+4.20%) |
Dec 08, 2014 | 8.375 | 8.413 | 8.130 | 8.328 | 8,453 | -0.05(-0.56%) |
Dec 05, 2014 | 8.347 | 8.404 | 8.244 | 8.375 | 12,317 | -0.03(-0.34%) |
Dec 04, 2014 | 8.564 | 8.621 | 8.404 | 8.404 | 13,127 | -0.26(-3.05%) |
Dec 03, 2014 | 8.659 | 8.772 | 8.640 | 8.668 | 5,205 | +0.27(+3.26%) |
Dec 02, 2014 | 8.640 | 8.640 | 8.356 | 8.394 | 10,423 | -0.41(-4.61%) |
Dec 01, 2014 | 8.508 | 8.828 | 8.460 | 8.800 | 14,512 | +0.48(+5.79%) |
Nov 28, 2014 | 8.857 | 8.857 | 8.310 | 8.319 | 20,825 | -0.73(-8.03%) |
Nov 26, 2014 | 9.282 | 9.045 | 9.045 | 9.045 | 5,824 | -0.16(-1.75%) |
Nov 25, 2014 | 8.829 | 9.206 | 8.829 | 9.206 | 14,459 | +0.61(+7.14%) |
Nov 24, 2014 | 8.970 | 9.065 | 8.593 | 8.593 | 12,648 | -0.44(-4.91%) |
Nov 21, 2014 | 9.055 | 9.225 | 8.929 | 9.036 | 6,104 | +0.10(+1.16%) |
Nov 20, 2014 | 8.847 | 8.970 | 8.725 | 8.932 | 16,348 | +0.13(+1.50%) |
Nov 19, 2014 | 9.235 | 9.235 | 8.725 | 8.800 | 108,949 | -0.28(-3.12%) |
Nov 18, 2014 | 8.923 | 9.084 | 8.904 | 9.084 | 11,493 | +0.35(+4.00%) |
Nov 17, 2014 | 8.545 | 8.923 | 8.545 | 8.734 | 21,002 | +0.16(+1.87%) |
Nov 14, 2014 | 7.969 | 8.574 | 7.969 | 8.574 | 12,794 | +0.48(+5.95%) |
Nov 13, 2014 | 8.234 | 8.319 | 8.092 | 8.092 | 16,157 | -0.09(-1.10%) |
Nov 12, 2014 | 8.309 | 8.347 | 8.149 | 8.182 | 6,721 | -0.13(-1.53%) |
Nov 11, 2014 | 7.979 | 8.375 | 7.979 | 8.309 | 5,671 | +0.38(+4.85%) |
Nov 10, 2014 | 8.366 | 8.366 | 7.913 | 7.925 | 22,010 | -0.43(-5.16%) |
Nov 07, 2014 | 7.913 | 8.356 | 7.913 | 8.356 | 23,702 | +0.52(+6.63%) |
Nov 06, 2014 | 7.696 | 7.941 | 7.563 | 7.837 | 22,047 | +0.25(+3.36%) |
Nov 05, 2014 | 7.818 | 7.884 | 7.582 | 7.582 | 28,560 | -0.30(-3.83%) |
Nov 04, 2014 | 8.205 | 8.205 | 7.875 | 7.884 | 38,200 | -0.35(-4.24%) |