Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.940 | 8.980 | 8.750 | 8.770 | 80,195 | -0.27(-2.99%) |
Jan 29, 2015 | 8.870 | 9.080 | 8.760 | 9.040 | 39,396 | +0.16(+1.80%) |
Jan 28, 2015 | 9.070 | 9.070 | 8.865 | 8.880 | 48,348 | -0.09(-1.00%) |
Jan 27, 2015 | 9.060 | 9.130 | 8.920 | 8.970 | 26,800 | -0.17(-1.86%) |
Jan 26, 2015 | 8.930 | 9.160 | 8.910 | 9.140 | 30,416 | +0.12(+1.33%) |
Jan 23, 2015 | 9.200 | 9.200 | 8.950 | 9.020 | 18,526 | -0.18(-1.96%) |
Jan 22, 2015 | 8.950 | 9.200 | 8.760 | 9.200 | 38,516 | +0.35(+3.95%) |
Jan 21, 2015 | 8.850 | 8.910 | 8.720 | 8.850 | 48,839 | -0.04(-0.45%) |
Jan 20, 2015 | 8.990 | 8.990 | 8.780 | 8.890 | 20,251 | -0.05(-0.56%) |
Jan 16, 2015 | 8.820 | 8.960 | 8.760 | 8.940 | 35,767 | +0.08(+0.90%) |
Jan 15, 2015 | 8.840 | 8.920 | 8.760 | 8.860 | 50,667 | +0.00(+0.00%) |
Jan 14, 2015 | 8.770 | 8.950 | 8.770 | 8.860 | 19,807 | +0.01(+0.11%) |
Jan 13, 2015 | 9.340 | 9.630 | 8.760 | 8.850 | 117,571 | -0.42(-4.53%) |
Jan 12, 2015 | 9.060 | 9.310 | 8.990 | 9.270 | 38,187 | +0.20(+2.21%) |
Jan 09, 2015 | 9.050 | 9.150 | 8.608 | 9.070 | 27,148 | -0.04(-0.44%) |
Jan 08, 2015 | 8.830 | 9.210 | 8.700 | 9.110 | 28,327 | +0.28(+3.17%) |
Jan 07, 2015 | 8.780 | 8.850 | 8.760 | 8.830 | 34,625 | +0.06(+0.68%) |
Jan 06, 2015 | 8.790 | 8.820 | 8.745 | 8.770 | 59,176 | +0.01(+0.11%) |
Jan 05, 2015 | 8.760 | 8.850 | 8.680 | 8.760 | 30,059 | -0.08(-0.90%) |
Jan 02, 2015 | 8.870 | 9.010 | 8.770 | 8.840 | 20,152 | -0.01(-0.11%) |
Dec 31, 2014 | 8.960 | 8.850 | 8.850 | 8.850 | 40,100 | -0.16(-1.78%) |
Dec 30, 2014 | 9.050 | 9.150 | 8.970 | 9.010 | 7,932 | -0.09(-0.99%) |
Dec 29, 2014 | 9.160 | 9.210 | 9.040 | 9.100 | 29,596 | -0.10(-1.09%) |
Dec 26, 2014 | 9.250 | 9.250 | 9.190 | 9.200 | 22,073 | +0.00(+0.00%) |
Dec 24, 2014 | 9.130 | 9.200 | 9.200 | 9.200 | 15,500 | +0.07(+0.77%) |
Dec 23, 2014 | 9.250 | 9.250 | 9.050 | 9.130 | 33,138 | -0.12(-1.30%) |
Dec 22, 2014 | 9.200 | 9.270 | 9.140 | 9.250 | 39,798 | +0.07(+0.76%) |
Dec 19, 2014 | 9.400 | 9.400 | 9.130 | 9.180 | 87,075 | -0.28(-2.96%) |
Dec 18, 2014 | 9.200 | 9.640 | 9.140 | 9.460 | 149,989 | +0.26(+2.83%) |
Dec 17, 2014 | 9.070 | 9.200 | 8.965 | 9.200 | 52,082 | +0.19(+2.11%) |
Dec 16, 2014 | 8.960 | 9.200 | 8.960 | 9.010 | 39,956 | +0.01(+0.11%) |
Dec 15, 2014 | 8.870 | 9.110 | 8.870 | 9.000 | 49,743 | +0.12(+1.35%) |
Dec 12, 2014 | 8.870 | 9.200 | 8.840 | 8.880 | 72,560 | -0.12(-1.33%) |
Dec 11, 2014 | 8.890 | 9.170 | 8.870 | 9.000 | 54,359 | +0.16(+1.81%) |
Dec 10, 2014 | 9.010 | 9.070 | 8.830 | 8.840 | 47,034 | -0.16(-1.78%) |
Dec 09, 2014 | 8.700 | 9.010 | 8.700 | 9.000 | 70,967 | +0.24(+2.74%) |
Dec 08, 2014 | 8.900 | 9.000 | 8.760 | 8.760 | 28,087 | -0.21(-2.34%) |
Dec 05, 2014 | 8.800 | 9.000 | 8.800 | 8.970 | 166,586 | +0.21(+2.40%) |
Dec 04, 2014 | 8.670 | 8.780 | 8.465 | 8.760 | 31,269 | +0.06(+0.69%) |
Dec 03, 2014 | 8.610 | 8.720 | 8.444 | 8.700 | 49,570 | +0.13(+1.52%) |
Dec 02, 2014 | 8.480 | 8.670 | 8.194 | 8.570 | 29,108 | +0.12(+1.42%) |
Dec 01, 2014 | 8.590 | 8.590 | 8.420 | 8.450 | 32,642 | -0.13(-1.52%) |
Nov 28, 2014 | 8.660 | 8.780 | 8.550 | 8.580 | 26,796 | -0.03(-0.35%) |
Nov 26, 2014 | 8.560 | 8.610 | 8.610 | 8.610 | 26,200 | +0.03(+0.35%) |
Nov 25, 2014 | 8.690 | 8.720 | 8.530 | 8.580 | 32,209 | -0.11(-1.27%) |
Nov 24, 2014 | 8.540 | 8.700 | 8.540 | 8.690 | 28,071 | +0.13(+1.52%) |
Nov 21, 2014 | 8.720 | 8.760 | 8.550 | 8.560 | 41,849 | -0.07(-0.81%) |
Nov 20, 2014 | 8.340 | 8.730 | 8.340 | 8.630 | 48,323 | +0.21(+2.49%) |
Nov 19, 2014 | 8.760 | 8.760 | 8.350 | 8.420 | 28,733 | -0.34(-3.88%) |
Nov 18, 2014 | 8.630 | 8.810 | 8.620 | 8.760 | 44,575 | +0.12(+1.39%) |
Nov 17, 2014 | 8.800 | 8.830 | 8.610 | 8.640 | 41,799 | -0.24(-2.70%) |
Nov 14, 2014 | 8.790 | 9.146 | 8.715 | 8.880 | 32,025 | +0.14(+1.60%) |
Nov 13, 2014 | 9.090 | 9.090 | 8.660 | 8.740 | 29,511 | -0.32(-3.53%) |
Nov 12, 2014 | 8.760 | 9.070 | 8.555 | 9.060 | 48,615 | +0.23(+2.60%) |
Nov 11, 2014 | 9.080 | 9.140 | 8.680 | 8.830 | 45,175 | -0.31(-3.39%) |
Nov 10, 2014 | 8.360 | 9.150 | 8.150 | 9.140 | 185,647 | +0.76(+9.07%) |
Nov 07, 2014 | 9.340 | 9.370 | 8.070 | 8.380 | 154,600 | -1.14(-11.97%) |
Nov 06, 2014 | 9.600 | 9.600 | 9.320 | 9.520 | 39,268 | -0.07(-0.73%) |
Nov 05, 2014 | 9.580 | 9.940 | 9.540 | 9.590 | 136,101 | -0.09(-0.93%) |
Nov 04, 2014 | 9.450 | 9.725 | 9.450 | 9.680 | 44,585 | +0.22(+2.33%) |