Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.275 | 9.427 | 8.753 | 8.813 | 209,046 | -0.55(-5.89%) |
Jan 29, 2015 | 9.427 | 9.465 | 9.163 | 9.364 | 171,382 | +0.01(+0.13%) |
Jan 28, 2015 | 9.643 | 9.643 | 9.272 | 9.352 | 117,403 | -0.22(-2.26%) |
Jan 27, 2015 | 9.649 | 9.818 | 9.521 | 9.569 | 216,898 | -0.21(-2.18%) |
Jan 26, 2015 | 9.640 | 9.860 | 9.418 | 9.782 | 214,825 | +0.11(+1.10%) |
Jan 23, 2015 | 9.827 | 9.919 | 9.631 | 9.676 | 134,584 | -0.18(-1.81%) |
Jan 22, 2015 | 9.688 | 9.895 | 9.527 | 9.854 | 171,321 | +0.28(+2.98%) |
Jan 21, 2015 | 9.474 | 9.708 | 9.441 | 9.569 | 161,335 | +0.05(+0.50%) |
Jan 20, 2015 | 9.661 | 9.729 | 9.330 | 9.521 | 126,492 | -0.09(-0.99%) |
Jan 16, 2015 | 9.269 | 9.768 | 9.263 | 9.616 | 263,318 | +0.31(+3.38%) |
Jan 15, 2015 | 9.507 | 9.507 | 9.287 | 9.302 | 118,276 | -0.15(-1.54%) |
Jan 14, 2015 | 9.249 | 9.507 | 9.249 | 9.447 | 120,228 | +0.09(+0.95%) |
Jan 13, 2015 | 9.427 | 9.729 | 9.189 | 9.358 | 259,229 | +0.04(+0.38%) |
Jan 12, 2015 | 9.056 | 9.361 | 8.899 | 9.323 | 179,601 | +0.27(+2.95%) |
Jan 09, 2015 | 9.228 | 9.269 | 9.038 | 9.056 | 65,687 | -0.20(-2.18%) |
Jan 08, 2015 | 9.207 | 9.343 | 9.191 | 9.257 | 105,866 | +0.11(+1.20%) |
Jan 07, 2015 | 9.106 | 9.174 | 9.011 | 9.148 | 147,078 | +0.14(+1.55%) |
Jan 06, 2015 | 9.260 | 9.260 | 8.913 | 9.008 | 196,434 | -0.26(-2.75%) |
Jan 05, 2015 | 9.228 | 9.382 | 9.210 | 9.263 | 213,800 | -0.04(-0.48%) |
Jan 02, 2015 | 9.373 | 9.406 | 9.047 | 9.308 | 152,489 | +0.04(+0.42%) |
Dec 31, 2014 | 9.424 | 9.269 | 9.269 | 9.269 | 914,982 | -0.13(-1.36%) |
Dec 30, 2014 | 9.418 | 9.450 | 9.335 | 9.397 | 111,068 | -0.09(-0.97%) |
Dec 29, 2014 | 9.409 | 9.492 | 9.361 | 9.489 | 167,130 | +0.11(+1.17%) |
Dec 26, 2014 | 9.352 | 9.465 | 9.269 | 9.379 | 110,684 | +0.10(+1.09%) |
Dec 24, 2014 | 9.234 | 9.278 | 9.278 | 9.278 | 216,440 | +0.09(+1.00%) |
Dec 23, 2014 | 9.364 | 9.400 | 9.041 | 9.186 | 181,260 | -0.09(-0.99%) |
Dec 22, 2014 | 9.340 | 9.444 | 9.189 | 9.278 | 172,012 | -0.05(-0.51%) |
Dec 19, 2014 | 9.254 | 9.447 | 9.029 | 9.326 | 959,929 | +0.03(+0.32%) |
Dec 18, 2014 | 9.145 | 9.367 | 9.079 | 9.296 | 221,291 | +0.30(+3.36%) |
Dec 17, 2014 | 8.581 | 9.074 | 8.581 | 8.993 | 277,636 | +0.41(+4.80%) |
Dec 16, 2014 | 8.445 | 8.721 | 8.406 | 8.581 | 178,313 | +0.09(+1.12%) |
Dec 15, 2014 | 8.623 | 8.667 | 8.454 | 8.486 | 167,023 | -0.07(-0.80%) |
Dec 12, 2014 | 8.762 | 8.762 | 8.495 | 8.554 | 150,021 | -0.34(-3.87%) |
Dec 11, 2014 | 8.762 | 9.131 | 8.762 | 8.899 | 224,174 | +0.20(+2.35%) |
Dec 10, 2014 | 9.207 | 9.246 | 8.638 | 8.694 | 293,852 | -0.52(-5.66%) |
Dec 09, 2014 | 8.902 | 9.228 | 8.667 | 9.216 | 201,862 | +0.26(+2.88%) |
Dec 08, 2014 | 9.050 | 9.148 | 8.928 | 8.958 | 132,021 | -0.15(-1.63%) |
Dec 05, 2014 | 8.890 | 9.195 | 8.890 | 9.106 | 183,606 | +0.20(+2.27%) |
Dec 04, 2014 | 8.955 | 9.044 | 8.869 | 8.904 | 130,565 | -0.05(-0.60%) |
Dec 03, 2014 | 8.854 | 9.041 | 8.756 | 8.958 | 155,408 | +0.12(+1.41%) |
Dec 02, 2014 | 8.563 | 8.869 | 8.563 | 8.833 | 159,329 | +0.27(+3.12%) |
Dec 01, 2014 | 8.795 | 8.798 | 8.551 | 8.566 | 211,518 | -0.22(-2.53%) |
Nov 28, 2014 | 9.091 | 9.136 | 8.780 | 8.789 | 103,149 | -0.28(-3.07%) |
Nov 26, 2014 | 8.976 | 9.068 | 9.068 | 9.068 | 149,013 | +0.07(+0.76%) |
Nov 25, 2014 | 9.139 | 9.160 | 8.946 | 8.999 | 177,180 | -0.10(-1.14%) |
Nov 24, 2014 | 9.026 | 9.148 | 8.946 | 9.103 | 125,009 | +0.10(+1.12%) |
Nov 21, 2014 | 9.183 | 9.183 | 8.890 | 9.002 | 210,091 | -0.03(-0.30%) |
Nov 20, 2014 | 8.682 | 9.044 | 8.682 | 9.029 | 179,382 | +0.28(+3.22%) |
Nov 19, 2014 | 8.652 | 8.836 | 8.513 | 8.747 | 212,242 | +0.04(+0.51%) |
Nov 18, 2014 | 8.551 | 8.783 | 8.513 | 8.703 | 234,959 | +0.22(+2.55%) |
Nov 17, 2014 | 8.362 | 8.510 | 8.009 | 8.486 | 2,749,235 | +0.12(+1.45%) |
Nov 14, 2014 | 8.397 | 8.442 | 8.335 | 8.365 | 183,576 | -0.01(-0.14%) |
Nov 13, 2014 | 8.486 | 8.549 | 8.326 | 8.376 | 120,447 | -0.08(-0.91%) |
Nov 12, 2014 | 8.276 | 8.540 | 8.252 | 8.454 | 161,015 | +0.15(+1.79%) |
Nov 11, 2014 | 8.457 | 8.483 | 8.293 | 8.305 | 187,065 | -0.15(-1.79%) |
Nov 10, 2014 | 8.409 | 8.585 | 8.394 | 8.457 | 213,972 | +0.03(+0.35%) |
Nov 07, 2014 | 8.451 | 8.524 | 8.317 | 8.427 | 220,037 | -0.05(-0.59%) |
Nov 06, 2014 | 8.474 | 8.512 | 8.287 | 8.477 | 131,954 | +0.05(+0.56%) |
Nov 05, 2014 | 8.581 | 8.581 | 8.293 | 8.430 | 206,838 | -0.11(-1.29%) |
Nov 04, 2014 | 8.516 | 8.638 | 8.451 | 8.540 | 249,047 | +0.02(+0.28%) |