Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.519 | 9.531 | 9.450 | 9.506 | 505,445 | +0.02(+0.20%) |
Jan 29, 2015 | 9.497 | 9.535 | 9.441 | 9.488 | 637,109 | -0.01(-0.10%) |
Jan 28, 2015 | 9.541 | 9.560 | 9.481 | 9.497 | 416,695 | -0.07(-0.72%) |
Jan 27, 2015 | 9.538 | 9.572 | 9.497 | 9.566 | 338,790 | +0.02(+0.23%) |
Jan 26, 2015 | 9.597 | 9.597 | 9.503 | 9.544 | 514,665 | -0.06(-0.65%) |
Jan 23, 2015 | 9.553 | 9.632 | 9.553 | 9.607 | 275,418 | +0.01(+0.13%) |
Jan 22, 2015 | 9.566 | 9.597 | 9.519 | 9.594 | 596,951 | +0.04(+0.43%) |
Jan 21, 2015 | 9.497 | 9.582 | 9.481 | 9.553 | 878,479 | +0.08(+0.86%) |
Jan 20, 2015 | 9.422 | 9.481 | 9.419 | 9.472 | 854,062 | +0.05(+0.57%) |
Jan 16, 2015 | 9.478 | 9.478 | 9.397 | 9.419 | 819,369 | +0.02(+0.23%) |
Jan 15, 2015 | 9.321 | 9.422 | 9.309 | 9.397 | 428,210 | +0.08(+0.87%) |
Jan 14, 2015 | 9.218 | 9.331 | 9.218 | 9.315 | 834,252 | -0.06(-0.67%) |
Jan 13, 2015 | 9.416 | 9.450 | 9.281 | 9.378 | 616,480 | -0.04(-0.40%) |
Jan 12, 2015 | 9.365 | 9.434 | 9.359 | 9.416 | 424,984 | +0.01(+0.13%) |
Jan 09, 2015 | 9.368 | 9.419 | 9.368 | 9.403 | 231,450 | +0.03(+0.37%) |
Jan 08, 2015 | 9.416 | 9.481 | 9.366 | 9.368 | 611,094 | +0.01(+0.10%) |
Jan 07, 2015 | 9.437 | 9.437 | 9.357 | 9.359 | 562,964 | -0.01(-0.13%) |
Jan 06, 2015 | 9.300 | 9.396 | 9.300 | 9.371 | 452,898 | +0.06(+0.67%) |
Jan 05, 2015 | 9.421 | 9.465 | 9.306 | 9.309 | 997,073 | -0.17(-1.77%) |
Jan 02, 2015 | 9.599 | 9.608 | 9.468 | 9.477 | 422,321 | -0.10(-1.01%) |
Dec 31, 2014 | 9.424 | 9.574 | 9.574 | 9.574 | 1,188,991 | +0.12(+1.28%) |
Dec 30, 2014 | 9.468 | 9.502 | 9.409 | 9.452 | 615,857 | -0.03(-0.30%) |
Dec 29, 2014 | 9.574 | 9.595 | 9.480 | 9.480 | 689,579 | -0.08(-0.85%) |
Dec 26, 2014 | 9.480 | 9.580 | 9.471 | 9.561 | 637,923 | +0.10(+1.05%) |
Dec 24, 2014 | 9.421 | 9.462 | 9.462 | 9.462 | 602,041 | +0.06(+0.65%) |
Dec 23, 2014 | 9.506 | 9.515 | 9.365 | 9.400 | 986,158 | -0.08(-0.84%) |
Dec 22, 2014 | 9.612 | 9.650 | 9.395 | 9.480 | 1,252,994 | -0.11(-1.13%) |
Dec 19, 2014 | 9.280 | 9.627 | 9.274 | 9.588 | 1,889,576 | +0.33(+3.52%) |
Dec 18, 2014 | 9.204 | 9.395 | 9.122 | 9.262 | 1,463,332 | +0.18(+1.97%) |
Dec 17, 2014 | 9.048 | 9.318 | 9.013 | 9.083 | 1,488,831 | +0.03(+0.29%) |
Dec 16, 2014 | 9.072 | 9.264 | 8.963 | 9.057 | 1,069,552 | -0.06(-0.68%) |
Dec 15, 2014 | 9.295 | 9.332 | 9.075 | 9.119 | 1,276,119 | -0.14(-1.49%) |
Dec 12, 2014 | 9.309 | 9.342 | 9.218 | 9.257 | 680,910 | -0.11(-1.22%) |
Dec 11, 2014 | 9.210 | 9.382 | 9.210 | 9.371 | 538,192 | +0.13(+1.37%) |
Dec 10, 2014 | 9.409 | 9.409 | 9.189 | 9.245 | 891,182 | -0.16(-1.75%) |
Dec 09, 2014 | 9.386 | 9.409 | 9.349 | 9.409 | 499,668 | +0.01(+0.16%) |
Dec 08, 2014 | 9.482 | 9.508 | 9.394 | 9.394 | 500,700 | -0.10(-1.01%) |
Dec 05, 2014 | 9.584 | 9.619 | 9.447 | 9.491 | 642,625 | -0.11(-1.09%) |
Dec 04, 2014 | 9.558 | 9.642 | 9.555 | 9.596 | 342,740 | +0.01(+0.09%) |
Dec 03, 2014 | 9.607 | 9.631 | 9.543 | 9.587 | 700,636 | -0.04(-0.36%) |
Dec 02, 2014 | 9.593 | 9.666 | 9.566 | 9.622 | 766,816 | +0.03(+0.27%) |
Dec 01, 2014 | 9.599 | 9.628 | 9.558 | 9.596 | 589,249 | -0.04(-0.39%) |
Nov 28, 2014 | 9.616 | 9.634 | 9.569 | 9.634 | 125,627 | +0.01(+0.09%) |
Nov 26, 2014 | 9.599 | 9.625 | 9.625 | 9.625 | 648,302 | +0.06(+0.58%) |
Nov 25, 2014 | 9.543 | 9.590 | 9.532 | 9.569 | 456,847 | -0.01(-0.12%) |
Nov 24, 2014 | 9.505 | 9.581 | 9.482 | 9.581 | 600,231 | +0.08(+0.86%) |
Nov 21, 2014 | 9.464 | 9.511 | 9.430 | 9.499 | 466,825 | +0.04(+0.43%) |
Nov 20, 2014 | 9.359 | 9.467 | 9.359 | 9.459 | 454,713 | +0.09(+0.97%) |
Nov 19, 2014 | 9.330 | 9.388 | 9.324 | 9.368 | 321,773 | +0.03(+0.28%) |
Nov 18, 2014 | 9.356 | 9.371 | 9.310 | 9.342 | 1,003,509 | -0.01(-0.06%) |
Nov 17, 2014 | 9.388 | 9.397 | 9.339 | 9.348 | 971,751 | -0.06(-0.59%) |
Nov 14, 2014 | 9.386 | 9.403 | 9.374 | 9.403 | 327,303 | +0.01(+0.16%) |
Nov 13, 2014 | 9.412 | 9.418 | 9.383 | 9.388 | 385,469 | -0.02(-0.22%) |
Nov 12, 2014 | 9.397 | 9.418 | 9.380 | 9.409 | 238,628 | +0.01(+0.09%) |
Nov 11, 2014 | 9.397 | 9.423 | 9.362 | 9.400 | 448,798 | -0.01(-0.09%) |
Nov 10, 2014 | 9.409 | 9.418 | 9.380 | 9.409 | 345,053 | +0.04(+0.44%) |
Nov 07, 2014 | 9.307 | 9.391 | 9.297 | 9.368 | 457,984 | +0.04(+0.47%) |
Nov 06, 2014 | 9.316 | 9.342 | 9.304 | 9.324 | 406,752 | +0.01(+0.06%) |
Nov 05, 2014 | 9.301 | 9.356 | 9.301 | 9.318 | 712,950 | +0.03(+0.37%) |
Nov 04, 2014 | 9.327 | 9.420 | 9.280 | 9.284 | 880,313 | -0.07(-0.71%) |