Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.150 | 9.280 | 9.000 | 9.020 | 74,964 | -0.16(-1.74%) |
Jan 29, 2015 | 9.120 | 9.230 | 9.010 | 9.180 | 110,366 | +0.10(+1.10%) |
Jan 28, 2015 | 9.360 | 9.410 | 9.050 | 9.080 | 48,048 | -0.18(-1.94%) |
Jan 27, 2015 | 9.340 | 9.430 | 9.040 | 9.260 | 41,465 | -0.17(-1.80%) |
Jan 26, 2015 | 9.500 | 9.520 | 9.250 | 9.430 | 68,818 | +0.00(+0.00%) |
Jan 23, 2015 | 9.330 | 9.550 | 9.160 | 9.430 | 55,607 | +0.04(+0.43%) |
Jan 22, 2015 | 9.130 | 9.390 | 9.050 | 9.390 | 67,602 | +0.32(+3.53%) |
Jan 21, 2015 | 9.100 | 9.160 | 8.960 | 9.070 | 79,227 | -0.10(-1.09%) |
Jan 20, 2015 | 9.200 | 9.225 | 8.970 | 9.170 | 117,791 | -0.03(-0.33%) |
Jan 16, 2015 | 8.860 | 9.210 | 8.851 | 9.200 | 89,116 | +0.30(+3.37%) |
Jan 15, 2015 | 9.090 | 9.140 | 8.860 | 8.900 | 131,242 | -0.18(-1.98%) |
Jan 14, 2015 | 8.890 | 9.160 | 8.790 | 9.080 | 143,485 | +0.10(+1.11%) |
Jan 13, 2015 | 8.930 | 9.190 | 8.870 | 8.980 | 105,820 | +0.09(+1.01%) |
Jan 12, 2015 | 9.040 | 9.100 | 8.880 | 8.890 | 89,948 | -0.09(-1.00%) |
Jan 09, 2015 | 9.160 | 9.280 | 8.960 | 8.980 | 70,642 | -0.18(-1.97%) |
Jan 08, 2015 | 9.290 | 9.290 | 8.910 | 9.160 | 181,048 | -0.05(-0.54%) |
Jan 07, 2015 | 9.510 | 9.530 | 9.150 | 9.210 | 128,092 | -0.21(-2.23%) |
Jan 06, 2015 | 9.790 | 9.900 | 9.310 | 9.420 | 92,168 | -0.37(-3.78%) |
Jan 05, 2015 | 9.900 | 10.15 | 9.650 | 9.790 | 155,334 | -0.11(-1.11%) |
Jan 02, 2015 | 9.800 | 9.950 | 9.640 | 9.900 | 89,480 | +0.14(+1.43%) |
Dec 31, 2014 | 9.720 | 9.760 | 9.760 | 9.760 | 175,700 | +0.04(+0.41%) |
Dec 30, 2014 | 10.06 | 10.20 | 9.600 | 9.720 | 275,131 | -0.40(-3.95%) |
Dec 29, 2014 | 10.41 | 10.54 | 10.09 | 10.12 | 223,498 | -0.29(-2.79%) |
Dec 26, 2014 | 10.50 | 10.65 | 10.36 | 10.41 | 64,485 | -0.13(-1.23%) |
Dec 24, 2014 | 10.25 | 10.54 | 10.54 | 10.54 | 93,200 | +0.33(+3.23%) |
Dec 23, 2014 | 10.55 | 10.88 | 10.19 | 10.21 | 193,784 | -0.23(-2.20%) |
Dec 22, 2014 | 10.75 | 10.78 | 10.37 | 10.44 | 109,453 | -0.09(-0.85%) |
Dec 19, 2014 | 10.88 | 11.04 | 10.49 | 10.53 | 159,174 | -0.31(-2.86%) |
Dec 18, 2014 | 10.45 | 11.00 | 10.31 | 10.84 | 175,084 | +0.42(+4.03%) |
Dec 17, 2014 | 10.24 | 10.45 | 10.08 | 10.42 | 114,017 | +0.18(+1.76%) |
Dec 16, 2014 | 10.29 | 10.67 | 10.18 | 10.24 | 158,461 | -0.05(-0.49%) |
Dec 15, 2014 | 10.39 | 10.56 | 10.21 | 10.29 | 104,127 | -0.02(-0.19%) |
Dec 12, 2014 | 10.21 | 10.45 | 10.21 | 10.31 | 75,763 | -0.02(-0.19%) |
Dec 11, 2014 | 10.32 | 10.53 | 10.22 | 10.33 | 165,382 | +0.11(+1.08%) |
Dec 10, 2014 | 10.07 | 10.45 | 10.01 | 10.22 | 157,699 | +0.18(+1.79%) |
Dec 09, 2014 | 10.54 | 10.54 | 10.01 | 10.04 | 258,425 | -0.58(-5.46%) |
Dec 08, 2014 | 11.06 | 11.16 | 10.56 | 10.62 | 197,520 | -0.40(-3.63%) |
Dec 05, 2014 | 10.60 | 11.23 | 10.60 | 11.02 | 150,111 | +0.42(+3.96%) |
Dec 04, 2014 | 10.69 | 10.76 | 10.50 | 10.60 | 97,386 | -0.07(-0.66%) |
Dec 03, 2014 | 10.66 | 10.90 | 10.55 | 10.67 | 120,831 | +0.05(+0.47%) |
Dec 02, 2014 | 10.20 | 10.65 | 10.20 | 10.62 | 262,921 | +0.48(+4.73%) |
Dec 01, 2014 | 10.13 | 10.48 | 9.960 | 10.14 | 192,980 | +0.00(+0.00%) |
Nov 28, 2014 | 9.940 | 10.50 | 9.830 | 10.14 | 113,961 | +0.22(+2.22%) |
Nov 26, 2014 | 9.800 | 9.920 | 9.920 | 9.920 | 90,700 | +0.12(+1.22%) |
Nov 25, 2014 | 9.870 | 9.920 | 9.490 | 9.800 | 212,929 | -0.03(-0.31%) |
Nov 24, 2014 | 9.670 | 9.850 | 9.570 | 9.830 | 119,073 | +0.16(+1.65%) |
Nov 21, 2014 | 9.690 | 9.690 | 9.410 | 9.670 | 104,846 | +0.14(+1.47%) |
Nov 20, 2014 | 9.030 | 9.620 | 8.950 | 9.530 | 146,780 | +0.49(+5.42%) |
Nov 19, 2014 | 9.050 | 9.400 | 8.980 | 9.040 | 235,410 | +0.00(+0.00%) |
Nov 18, 2014 | 9.280 | 9.450 | 9.020 | 9.040 | 96,248 | -0.25(-2.69%) |
Nov 17, 2014 | 9.690 | 9.720 | 9.190 | 9.290 | 112,927 | -0.44(-4.52%) |
Nov 14, 2014 | 9.650 | 9.740 | 9.340 | 9.730 | 130,297 | +0.14(+1.46%) |
Nov 13, 2014 | 9.830 | 9.850 | 9.480 | 9.590 | 100,702 | -0.22(-2.24%) |
Nov 12, 2014 | 9.640 | 9.850 | 9.530 | 9.810 | 96,415 | +0.12(+1.24%) |
Nov 11, 2014 | 9.790 | 9.830 | 9.480 | 9.690 | 171,634 | -0.13(-1.32%) |
Nov 10, 2014 | 9.840 | 9.950 | 9.640 | 9.820 | 75,139 | -0.04(-0.41%) |
Nov 07, 2014 | 9.680 | 9.890 | 9.440 | 9.860 | 89,993 | +0.15(+1.54%) |
Nov 06, 2014 | 9.660 | 9.749 | 9.530 | 9.710 | 54,588 | +0.08(+0.83%) |
Nov 05, 2014 | 9.570 | 9.650 | 9.320 | 9.630 | 112,104 | +0.12(+1.26%) |
Nov 04, 2014 | 9.890 | 9.900 | 9.473 | 9.510 | 145,214 | -0.37(-3.74%) |