Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.604 | 9.790 | 9.597 | 9.679 | 4,297,280 | -0.06(-0.61%) |
Jan 29, 2015 | 9.626 | 9.761 | 9.515 | 9.738 | 4,007,917 | +0.13(+1.40%) |
Jan 28, 2015 | 9.902 | 9.932 | 9.589 | 9.604 | 4,649,073 | -0.25(-2.50%) |
Jan 27, 2015 | 9.805 | 9.954 | 9.731 | 9.850 | 3,812,630 | -0.07(-0.68%) |
Jan 26, 2015 | 9.783 | 9.954 | 9.701 | 9.917 | 4,403,969 | +0.23(+2.38%) |
Jan 23, 2015 | 9.723 | 9.917 | 9.679 | 9.686 | 4,186,737 | -0.06(-0.61%) |
Jan 22, 2015 | 9.388 | 9.783 | 9.358 | 9.746 | 6,070,719 | +0.45(+4.81%) |
Jan 21, 2015 | 9.306 | 9.392 | 9.239 | 9.299 | 4,642,640 | -0.04(-0.40%) |
Jan 20, 2015 | 9.314 | 9.384 | 9.224 | 9.336 | 7,308,056 | +0.01(+0.16%) |
Jan 16, 2015 | 9.142 | 9.321 | 9.068 | 9.321 | 6,960,138 | +0.15(+1.62%) |
Jan 15, 2015 | 9.314 | 9.373 | 9.135 | 9.172 | 4,186,008 | -0.18(-1.91%) |
Jan 14, 2015 | 9.306 | 9.396 | 9.179 | 9.351 | 3,000,202 | -0.10(-1.03%) |
Jan 13, 2015 | 9.597 | 9.694 | 9.381 | 9.448 | 3,338,318 | -0.04(-0.39%) |
Jan 12, 2015 | 9.612 | 9.671 | 9.459 | 9.485 | 2,546,418 | -0.12(-1.24%) |
Jan 09, 2015 | 9.887 | 9.887 | 9.582 | 9.604 | 3,929,579 | -0.25(-2.50%) |
Jan 08, 2015 | 9.694 | 9.880 | 9.649 | 9.850 | 3,619,457 | +0.23(+2.40%) |
Jan 07, 2015 | 9.522 | 9.656 | 9.470 | 9.619 | 4,389,042 | +0.06(+0.62%) |
Jan 06, 2015 | 9.761 | 9.790 | 9.477 | 9.559 | 6,397,464 | -0.19(-1.91%) |
Jan 05, 2015 | 9.895 | 9.925 | 9.716 | 9.746 | 3,147,757 | -0.25(-2.46%) |
Jan 02, 2015 | 10.16 | 10.21 | 9.880 | 9.992 | 3,324,552 | -0.13(-1.25%) |
Dec 31, 2014 | 10.31 | 10.12 | 10.12 | 10.12 | 2,858,604 | -0.15(-1.45%) |
Dec 30, 2014 | 10.31 | 10.35 | 10.26 | 10.27 | 2,047,097 | -0.10(-0.93%) |
Dec 29, 2014 | 10.21 | 10.42 | 10.19 | 10.36 | 2,976,944 | +0.15(+1.46%) |
Dec 26, 2014 | 10.14 | 10.22 | 10.11 | 10.22 | 2,040,461 | +0.08(+0.81%) |
Dec 24, 2014 | 10.17 | 10.13 | 10.13 | 10.13 | 847,824 | -0.04(-0.37%) |
Dec 23, 2014 | 10.13 | 10.20 | 10.10 | 10.17 | 2,467,415 | +0.11(+1.11%) |
Dec 22, 2014 | 9.984 | 10.07 | 9.984 | 10.06 | 1,864,492 | +0.08(+0.82%) |
Dec 19, 2014 | 9.977 | 10.03 | 9.887 | 9.977 | 5,984,187 | +0.01(+0.07%) |
Dec 18, 2014 | 9.999 | 10.01 | 9.910 | 9.969 | 2,973,153 | +0.10(+0.98%) |
Dec 17, 2014 | 9.686 | 9.917 | 9.619 | 9.872 | 5,163,865 | +0.26(+2.71%) |
Dec 16, 2014 | 9.619 | 9.787 | 9.515 | 9.612 | 6,170,056 | -0.01(-0.15%) |
Dec 15, 2014 | 9.656 | 9.664 | 9.507 | 9.626 | 5,398,738 | +0.04(+0.47%) |
Dec 12, 2014 | 9.619 | 9.671 | 9.545 | 9.582 | 2,876,186 | -0.10(-1.00%) |
Dec 11, 2014 | 9.626 | 9.753 | 9.626 | 9.679 | 2,645,745 | +0.07(+0.78%) |
Dec 10, 2014 | 9.813 | 9.865 | 9.600 | 9.604 | 3,536,398 | -0.25(-2.50%) |
Dec 09, 2014 | 9.657 | 9.865 | 9.612 | 9.850 | 2,899,628 | +0.06(+0.61%) |
Dec 08, 2014 | 9.724 | 9.895 | 9.694 | 9.791 | 3,447,757 | +0.03(+0.30%) |
Dec 05, 2014 | 9.561 | 9.687 | 9.538 | 9.761 | 4,244,509 | +0.27(+2.81%) |
Dec 04, 2014 | 9.494 | 9.501 | 9.419 | 9.494 | 1,939,523 | -0.02(-0.23%) |
Dec 03, 2014 | 9.316 | 9.531 | 9.301 | 9.516 | 2,654,105 | +0.18(+1.91%) |
Dec 02, 2014 | 9.286 | 9.397 | 9.282 | 9.338 | 3,072,810 | +0.07(+0.72%) |
Dec 01, 2014 | 9.427 | 9.471 | 9.219 | 9.271 | 2,928,557 | -0.20(-2.12%) |
Nov 28, 2014 | 9.635 | 9.657 | 9.457 | 9.471 | 1,178,425 | -0.13(-1.39%) |
Nov 26, 2014 | 9.627 | 9.605 | 9.605 | 9.605 | 1,805,662 | -0.03(-0.31%) |
Nov 25, 2014 | 9.650 | 9.683 | 9.583 | 9.635 | 3,139,286 | +0.01(+0.15%) |
Nov 24, 2014 | 9.546 | 9.650 | 9.523 | 9.620 | 1,681,246 | +0.13(+1.33%) |
Nov 21, 2014 | 9.642 | 9.679 | 9.471 | 9.494 | 2,239,196 | -0.08(-0.85%) |
Nov 20, 2014 | 9.405 | 9.575 | 9.405 | 9.575 | 2,119,689 | +0.12(+1.26%) |
Nov 19, 2014 | 9.531 | 9.531 | 9.397 | 9.457 | 2,873,921 | -0.05(-0.55%) |
Nov 18, 2014 | 9.442 | 9.568 | 9.442 | 9.509 | 1,951,981 | +0.04(+0.47%) |
Nov 17, 2014 | 9.523 | 9.553 | 9.434 | 9.464 | 2,013,019 | -0.10(-1.01%) |
Nov 14, 2014 | 9.471 | 9.627 | 9.464 | 9.561 | 2,337,991 | -0.02(-0.23%) |
Nov 13, 2014 | 9.664 | 9.687 | 9.561 | 9.583 | 1,859,054 | -0.07(-0.77%) |
Nov 12, 2014 | 9.553 | 9.664 | 9.553 | 9.657 | 2,544,247 | +0.10(+1.09%) |
Nov 11, 2014 | 9.605 | 9.627 | 9.531 | 9.553 | 2,115,590 | -0.04(-0.46%) |
Nov 10, 2014 | 9.531 | 9.635 | 9.516 | 9.598 | 2,089,436 | +0.06(+0.62%) |
Nov 07, 2014 | 9.419 | 9.590 | 9.405 | 9.538 | 3,391,215 | +0.08(+0.86%) |
Nov 06, 2014 | 9.427 | 9.538 | 9.382 | 9.457 | 3,258,139 | +0.04(+0.39%) |
Nov 05, 2014 | 9.457 | 9.494 | 9.382 | 9.419 | 2,343,305 | +0.05(+0.55%) |
Nov 04, 2014 | 9.419 | 9.434 | 9.323 | 9.368 | 3,171,147 | -0.07(-0.71%) |