Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.323 | 9.668 | 9.323 | 9.586 | 23,582 | +0.21(+2.28%) |
Jan 29, 2015 | 9.411 | 9.422 | 9.329 | 9.372 | 17,434 | +0.03(+0.35%) |
Jan 28, 2015 | 9.465 | 9.482 | 9.339 | 9.339 | 15,617 | -0.11(-1.16%) |
Jan 27, 2015 | 9.449 | 9.449 | 9.449 | 9.449 | 458 | +0.00(+0.00%) |
Jan 26, 2015 | 9.498 | 9.559 | 9.449 | 9.449 | 19,453 | -0.09(-0.98%) |
Jan 23, 2015 | 9.489 | 9.564 | 9.489 | 9.542 | 4,063 | +0.03(+0.35%) |
Jan 22, 2015 | 9.580 | 9.624 | 9.487 | 9.509 | 9,288 | -0.01(-0.12%) |
Jan 21, 2015 | 9.564 | 9.613 | 9.520 | 9.520 | 6,709 | -0.01(-0.11%) |
Jan 20, 2015 | 9.613 | 9.613 | 9.493 | 9.531 | 17,459 | -0.16(-1.64%) |
Jan 16, 2015 | 9.515 | 9.728 | 9.498 | 9.690 | 7,291 | +0.12(+1.20%) |
Jan 15, 2015 | 9.548 | 9.575 | 9.411 | 9.575 | 22,118 | +0.05(+0.58%) |
Jan 14, 2015 | 9.630 | 9.630 | 9.504 | 9.520 | 25,799 | -0.21(-2.14%) |
Jan 13, 2015 | 9.712 | 9.728 | 9.542 | 9.728 | 17,551 | +0.04(+0.45%) |
Jan 12, 2015 | 9.635 | 9.717 | 9.685 | 9.685 | 8,178 | +0.00(+0.00%) |
Jan 09, 2015 | 9.685 | 9.773 | 9.597 | 9.685 | 15,926 | -0.05(-0.56%) |
Jan 08, 2015 | 9.570 | 9.739 | 9.506 | 9.739 | 48,201 | +0.15(+1.60%) |
Jan 07, 2015 | 9.570 | 9.613 | 9.515 | 9.586 | 36,504 | -0.02(-0.23%) |
Jan 06, 2015 | 9.685 | 9.685 | 9.515 | 9.608 | 35,693 | -0.03(-0.34%) |
Jan 05, 2015 | 9.734 | 9.756 | 9.608 | 9.641 | 33,399 | -0.12(-1.18%) |
Jan 02, 2015 | 9.641 | 9.765 | 9.632 | 9.756 | 13,211 | +0.03(+0.34%) |
Dec 31, 2014 | 9.761 | 9.723 | 9.723 | 9.723 | 40,162 | -0.08(-0.84%) |
Dec 30, 2014 | 9.667 | 9.811 | 9.537 | 9.805 | 30,080 | +0.20(+2.11%) |
Dec 29, 2014 | 9.509 | 9.624 | 9.501 | 9.602 | 26,427 | +0.09(+0.98%) |
Dec 26, 2014 | 9.537 | 9.580 | 9.360 | 9.509 | 27,639 | -0.09(-0.97%) |
Dec 24, 2014 | 9.602 | 9.602 | 9.602 | 9.602 | 10,770 | -0.07(-0.68%) |
Dec 23, 2014 | 9.531 | 9.772 | 9.531 | 9.668 | 20,267 | +0.04(+0.40%) |
Dec 22, 2014 | 9.602 | 9.778 | 9.575 | 9.630 | 24,585 | +0.10(+1.03%) |
Dec 19, 2014 | 9.723 | 9.723 | 9.531 | 9.531 | 25,592 | -0.18(-1.81%) |
Dec 18, 2014 | 9.641 | 9.723 | 9.641 | 9.706 | 28,937 | +0.10(+1.03%) |
Dec 17, 2014 | 9.542 | 9.635 | 9.542 | 9.608 | 13,489 | +0.04(+0.46%) |
Dec 16, 2014 | 9.652 | 9.685 | 9.548 | 9.564 | 26,429 | -0.07(-0.68%) |
Dec 15, 2014 | 9.548 | 9.663 | 9.497 | 9.630 | 95,514 | +0.03(+0.34%) |
Dec 12, 2014 | 9.591 | 9.597 | 9.323 | 9.597 | 46,928 | -0.01(-0.11%) |
Dec 11, 2014 | 9.235 | 9.685 | 9.235 | 9.608 | 114,448 | +0.43(+4.65%) |
Dec 10, 2014 | 9.186 | 9.219 | 9.175 | 9.181 | 22,047 | -0.03(-0.36%) |
Dec 09, 2014 | 9.312 | 9.312 | 9.192 | 9.213 | 72,862 | -0.10(-1.06%) |
Dec 08, 2014 | 9.268 | 9.350 | 9.230 | 9.312 | 32,911 | -0.04(-0.41%) |
Dec 05, 2014 | 9.340 | 9.389 | 9.329 | 9.350 | 21,872 | -0.01(-0.06%) |
Dec 04, 2014 | 9.312 | 9.389 | 9.312 | 9.356 | 22,062 | +0.04(+0.47%) |
Dec 03, 2014 | 9.307 | 9.323 | 9.301 | 9.312 | 15,659 | +0.05(+0.53%) |
Dec 02, 2014 | 9.241 | 9.307 | 9.203 | 9.263 | 34,175 | -0.06(-0.65%) |
Dec 01, 2014 | 9.372 | 9.394 | 9.286 | 9.323 | 15,984 | -0.07(-0.70%) |
Nov 28, 2014 | 9.339 | 9.422 | 9.329 | 9.389 | 15,139 | +0.06(+0.65%) |
Nov 26, 2014 | 9.515 | 9.329 | 9.329 | 9.329 | 47,465 | -0.24(-2.46%) |
Nov 25, 2014 | 9.471 | 9.586 | 9.323 | 9.564 | 52,830 | +0.07(+0.69%) |
Nov 24, 2014 | 9.323 | 9.526 | 9.323 | 9.498 | 47,498 | +0.19(+2.00%) |
Nov 21, 2014 | 9.318 | 9.350 | 9.285 | 9.312 | 40,298 | -0.02(-0.23%) |
Nov 20, 2014 | 9.350 | 9.356 | 9.312 | 9.334 | 25,173 | -0.02(-0.18%) |
Nov 19, 2014 | 9.170 | 9.356 | 9.170 | 9.350 | 40,820 | +0.10(+1.13%) |
Nov 18, 2014 | 9.175 | 9.285 | 9.175 | 9.246 | 31,482 | +0.05(+0.60%) |
Nov 17, 2014 | 9.312 | 9.312 | 9.175 | 9.192 | 43,211 | -0.14(-1.47%) |
Nov 14, 2014 | 9.274 | 9.350 | 9.274 | 9.329 | 41,271 | +0.02(+0.24%) |
Nov 13, 2014 | 9.230 | 9.329 | 9.230 | 9.307 | 23,845 | +0.07(+0.77%) |
Nov 12, 2014 | 9.312 | 9.312 | 9.208 | 9.235 | 86,772 | -0.08(-0.82%) |
Nov 11, 2014 | 9.208 | 9.334 | 9.186 | 9.312 | 66,108 | +0.09(+0.95%) |
Nov 10, 2014 | 9.367 | 9.367 | 9.175 | 9.224 | 99,983 | -0.21(-2.26%) |
Nov 07, 2014 | 9.531 | 9.531 | 9.422 | 9.438 | 16,468 | -0.02(-0.23%) |
Nov 06, 2014 | 9.471 | 9.542 | 9.454 | 9.460 | 10,562 | -0.04(-0.40%) |
Nov 05, 2014 | 9.653 | 9.653 | 9.493 | 9.498 | 22,520 | -0.16(-1.70%) |
Nov 04, 2014 | 9.602 | 9.663 | 9.597 | 9.663 | 12,342 | +0.05(+0.51%) |