Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.334 | 9.412 | 8.895 | 8.908 | 110,056 | -0.52(-5.52%) |
Jan 29, 2015 | 9.026 | 9.428 | 9.022 | 9.428 | 51,345 | +0.29(+3.14%) |
Jan 28, 2015 | 9.449 | 9.518 | 9.121 | 9.141 | 84,771 | -0.27(-2.87%) |
Jan 27, 2015 | 9.137 | 9.559 | 8.895 | 9.412 | 86,453 | +0.12(+1.32%) |
Jan 26, 2015 | 9.547 | 9.547 | 9.051 | 9.289 | 110,427 | -0.19(-2.03%) |
Jan 23, 2015 | 9.461 | 9.559 | 9.371 | 9.481 | 51,352 | +0.05(+0.52%) |
Jan 22, 2015 | 9.129 | 9.477 | 9.092 | 9.432 | 66,581 | +0.30(+3.32%) |
Jan 21, 2015 | 9.371 | 9.399 | 9.100 | 9.129 | 75,660 | -0.24(-2.58%) |
Jan 20, 2015 | 9.371 | 9.477 | 9.162 | 9.371 | 109,550 | +0.03(+0.35%) |
Jan 16, 2015 | 9.051 | 9.395 | 9.000 | 9.338 | 96,896 | +0.26(+2.89%) |
Jan 15, 2015 | 9.260 | 9.297 | 9.067 | 9.076 | 87,063 | -0.16(-1.69%) |
Jan 14, 2015 | 9.256 | 9.313 | 8.994 | 9.231 | 70,816 | -0.11(-1.18%) |
Jan 13, 2015 | 9.235 | 9.571 | 9.207 | 9.342 | 116,169 | +0.21(+2.33%) |
Jan 12, 2015 | 9.059 | 9.256 | 8.961 | 9.129 | 117,809 | +0.04(+0.41%) |
Jan 09, 2015 | 9.248 | 9.288 | 9.063 | 9.092 | 60,302 | -0.18(-1.94%) |
Jan 08, 2015 | 8.920 | 9.453 | 8.912 | 9.272 | 96,520 | +0.35(+3.90%) |
Jan 07, 2015 | 9.010 | 9.031 | 8.818 | 8.924 | 85,506 | -0.04(-0.46%) |
Jan 06, 2015 | 9.125 | 9.125 | 8.809 | 8.965 | 121,309 | -0.17(-1.84%) |
Jan 05, 2015 | 9.080 | 9.281 | 9.010 | 9.133 | 124,045 | -0.04(-0.45%) |
Jan 02, 2015 | 9.268 | 9.342 | 9.023 | 9.174 | 89,467 | -0.09(-1.02%) |
Dec 31, 2014 | 9.326 | 9.268 | 9.268 | 9.268 | 87,617 | -0.02(-0.18%) |
Dec 30, 2014 | 9.461 | 9.764 | 9.285 | 9.285 | 81,833 | -0.23(-2.41%) |
Dec 29, 2014 | 9.629 | 9.834 | 9.428 | 9.514 | 124,035 | -0.10(-1.02%) |
Dec 26, 2014 | 9.604 | 10.03 | 9.543 | 9.612 | 61,956 | +0.08(+0.82%) |
Dec 24, 2014 | 9.567 | 9.535 | 9.535 | 9.535 | 74,926 | +0.02(+0.22%) |
Dec 23, 2014 | 9.383 | 9.690 | 9.383 | 9.514 | 83,287 | +0.01(+0.09%) |
Dec 22, 2014 | 9.502 | 9.641 | 9.428 | 9.506 | 94,436 | +0.06(+0.65%) |
Dec 19, 2014 | 9.563 | 9.604 | 9.350 | 9.444 | 305,030 | -0.14(-1.50%) |
Dec 18, 2014 | 9.322 | 9.625 | 9.240 | 9.588 | 149,798 | +0.43(+4.65%) |
Dec 17, 2014 | 8.719 | 9.252 | 8.654 | 9.162 | 267,960 | +0.43(+4.98%) |
Dec 16, 2014 | 8.604 | 9.092 | 8.604 | 8.727 | 233,057 | +0.09(+1.00%) |
Dec 15, 2014 | 9.752 | 9.752 | 8.621 | 8.641 | 443,194 | -1.12(-11.50%) |
Dec 12, 2014 | 10.30 | 10.42 | 9.670 | 9.764 | 166,607 | -0.71(-6.77%) |
Dec 11, 2014 | 10.16 | 10.58 | 10.15 | 10.47 | 101,938 | +0.32(+3.15%) |
Dec 10, 2014 | 10.39 | 10.59 | 10.15 | 10.15 | 134,742 | -0.33(-3.16%) |
Dec 09, 2014 | 9.969 | 10.51 | 9.765 | 10.49 | 159,490 | +0.43(+4.28%) |
Dec 08, 2014 | 10.08 | 10.23 | 9.989 | 10.05 | 88,725 | -0.05(-0.53%) |
Dec 05, 2014 | 9.912 | 10.22 | 9.912 | 10.11 | 119,957 | +0.22(+2.24%) |
Dec 04, 2014 | 9.842 | 9.948 | 9.642 | 9.887 | 203,094 | -0.07(-0.70%) |
Dec 03, 2014 | 9.981 | 10.24 | 9.838 | 9.957 | 203,560 | -0.08(-0.78%) |
Dec 02, 2014 | 10.15 | 10.15 | 9.920 | 10.03 | 147,150 | -0.09(-0.85%) |
Dec 01, 2014 | 10.25 | 10.28 | 9.899 | 10.12 | 105,331 | -0.18(-1.75%) |
Nov 28, 2014 | 10.50 | 10.62 | 10.27 | 10.30 | 52,065 | -0.19(-1.80%) |
Nov 26, 2014 | 10.72 | 10.49 | 10.49 | 10.49 | 238,446 | -0.20(-1.84%) |
Nov 25, 2014 | 10.64 | 10.87 | 10.54 | 10.69 | 107,217 | +0.11(+1.09%) |
Nov 24, 2014 | 10.45 | 10.61 | 10.32 | 10.57 | 111,596 | +0.10(+0.98%) |
Nov 21, 2014 | 10.71 | 10.71 | 10.41 | 10.47 | 148,026 | -0.12(-1.12%) |
Nov 20, 2014 | 10.64 | 10.76 | 10.36 | 10.59 | 175,627 | -0.06(-0.58%) |
Nov 19, 2014 | 10.90 | 10.90 | 10.59 | 10.65 | 135,909 | -0.20(-1.89%) |
Nov 18, 2014 | 10.88 | 10.97 | 10.82 | 10.85 | 84,703 | +0.08(+0.72%) |
Nov 17, 2014 | 10.83 | 10.90 | 10.72 | 10.78 | 91,497 | +0.00(+0.04%) |
Nov 14, 2014 | 10.87 | 10.93 | 10.55 | 10.77 | 154,216 | -0.12(-1.13%) |
Nov 13, 2014 | 11.06 | 11.19 | 10.73 | 10.89 | 143,707 | -0.10(-0.89%) |
Nov 12, 2014 | 10.39 | 11.05 | 10.39 | 10.99 | 205,729 | +0.57(+5.46%) |
Nov 11, 2014 | 10.18 | 10.47 | 10.08 | 10.42 | 148,358 | +0.29(+2.83%) |
Nov 10, 2014 | 10.13 | 10.15 | 9.936 | 10.14 | 158,257 | +0.08(+0.77%) |
Nov 07, 2014 | 10.62 | 10.62 | 10.04 | 10.06 | 206,679 | -0.50(-4.73%) |
Nov 06, 2014 | 10.26 | 10.62 | 10.12 | 10.56 | 444,849 | +0.36(+3.49%) |
Nov 05, 2014 | 10.18 | 10.34 | 10.14 | 10.20 | 125,173 | +0.05(+0.52%) |
Nov 04, 2014 | 10.19 | 10.31 | 10.12 | 10.15 | 128,119 | -0.02(-0.24%) |