Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.310 | 9.310 | 8.931 | 9.290 | 15,807 | +0.06(+0.65%) |
Jan 29, 2015 | 9.680 | 9.690 | 9.040 | 9.230 | 21,686 | -0.29(-3.06%) |
Jan 27, 2015 | 9.600 | 9.521 | 9.521 | 9.521 | 148 | -0.14(-1.44%) |
Jan 26, 2015 | 9.820 | 9.840 | 9.660 | 9.660 | 7,800 | -0.16(-1.63%) |
Jan 23, 2015 | 9.500 | 9.840 | 9.500 | 9.820 | 3,695 | +0.05(+0.51%) |
Jan 22, 2015 | 9.760 | 9.780 | 9.760 | 9.770 | 1,782 | -0.01(-0.10%) |
Jan 21, 2015 | 9.590 | 9.790 | 9.590 | 9.780 | 1,519 | -0.01(-0.10%) |
Jan 20, 2015 | 9.770 | 9.800 | 9.530 | 9.790 | 5,649 | -0.09(-0.91%) |
Jan 16, 2015 | 9.680 | 9.880 | 9.550 | 9.880 | 2,204 | +0.26(+2.70%) |
Jan 15, 2015 | 9.620 | 9.680 | 9.510 | 9.620 | 10,129 | -0.21(-2.14%) |
Jan 14, 2015 | 9.824 | 9.830 | 9.610 | 9.830 | 4,650 | +0.04(+0.41%) |
Jan 13, 2015 | 9.860 | 9.910 | 9.790 | 9.790 | 105,072 | -0.08(-0.83%) |
Jan 12, 2015 | 9.890 | 9.890 | 9.872 | 9.872 | 529 | -0.03(-0.28%) |
Jan 09, 2015 | 9.856 | 9.900 | 9.780 | 9.900 | 1,312 | -0.09(-0.90%) |
Jan 08, 2015 | 9.930 | 9.990 | 9.700 | 9.990 | 8,800 | +0.24(+2.46%) |
Jan 07, 2015 | 9.650 | 9.750 | 9.650 | 9.750 | 3,261 | +0.10(+1.04%) |
Jan 06, 2015 | 9.830 | 9.860 | 9.510 | 9.650 | 4,872 | -0.54(-5.30%) |
Jan 02, 2015 | 9.800 | 10.19 | 10.19 | 10.19 | 3 | -0.03(-0.29%) |
Dec 31, 2014 | 9.810 | 10.22 | 10.22 | 10.22 | 15,900 | +0.36(+3.65%) |
Dec 30, 2014 | 9.900 | 9.900 | 9.497 | 9.860 | 14,317 | -0.12(-1.25%) |
Dec 29, 2014 | 9.760 | 10.00 | 9.760 | 9.985 | 17,274 | +0.23(+2.41%) |
Dec 26, 2014 | 9.800 | 9.800 | 9.750 | 9.750 | 1,655 | -0.05(-0.51%) |
Dec 24, 2014 | 9.900 | 9.800 | 9.800 | 9.800 | 5,300 | -0.10(-1.01%) |
Dec 23, 2014 | 9.880 | 10.13 | 9.750 | 9.900 | 2,466 | +0.02(+0.20%) |
Dec 22, 2014 | 9.895 | 10.22 | 9.670 | 9.880 | 9,288 | +0.06(+0.61%) |
Dec 19, 2014 | 9.850 | 10.04 | 9.820 | 9.820 | 4,670 | -0.03(-0.30%) |
Dec 18, 2014 | 9.300 | 9.850 | 9.300 | 9.850 | 2,216 | +0.05(+0.51%) |
Dec 17, 2014 | 9.900 | 10.000 | 9.800 | 9.800 | 1,185 | -0.16(-1.61%) |
Dec 16, 2014 | 9.800 | 9.980 | 9.790 | 9.960 | 8,017 | +0.01(+0.10%) |
Dec 15, 2014 | 9.900 | 10.15 | 9.810 | 9.950 | 3,300 | -0.10(-0.99%) |
Dec 12, 2014 | 9.980 | 10.05 | 9.787 | 10.05 | 8,484 | -0.05(-0.50%) |
Dec 11, 2014 | 9.860 | 10.25 | 9.860 | 10.10 | 12,559 | +0.05(+0.50%) |
Dec 10, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 1,346 | +0.04(+0.40%) |
Dec 09, 2014 | 10.01 | 10.02 | 9.938 | 10.01 | 2,487 | +0.01(+0.10%) |
Dec 08, 2014 | 9.980 | 10.05 | 9.955 | 10.00 | 9,698 | +0.04(+0.35%) |
Dec 05, 2014 | 9.860 | 9.990 | 9.860 | 9.965 | 980 | -0.03(-0.25%) |
Dec 04, 2014 | 9.870 | 9.990 | 9.730 | 9.990 | 7,100 | +0.00(+0.00%) |
Dec 03, 2014 | 9.840 | 10.13 | 9.840 | 9.990 | 8,723 | -0.12(-1.19%) |
Dec 02, 2014 | 10.00 | 10.13 | 9.940 | 10.11 | 2,630 | +0.30(+3.06%) |
Dec 01, 2014 | 10.00 | 10.10 | 9.800 | 9.810 | 6,469 | +0.00(+0.00%) |
Nov 28, 2014 | 9.900 | 9.990 | 9.810 | 9.810 | 885 | -0.16(-1.60%) |
Nov 26, 2014 | 9.940 | 9.970 | 9.970 | 9.970 | 4,500 | +0.17(+1.73%) |
Nov 25, 2014 | 9.770 | 9.970 | 9.770 | 9.800 | 1,639 | -0.17(-1.71%) |
Nov 21, 2014 | 9.770 | 9.970 | 9.970 | 9.970 | 19 | +0.17(+1.73%) |
Nov 20, 2014 | 9.980 | 10.16 | 9.760 | 9.800 | 10,724 | -0.20(-2.00%) |
Nov 19, 2014 | 9.740 | 10.00 | 9.740 | 10.00 | 5,237 | -0.01(-0.10%) |
Nov 18, 2014 | 10.00 | 10.55 | 9.750 | 10.01 | 6,606 | +0.02(+0.15%) |
Nov 17, 2014 | 10.00 | 10.24 | 9.670 | 9.995 | 4,739 | -0.39(-3.80%) |
Nov 14, 2014 | 9.710 | 10.39 | 9.710 | 10.39 | 7,830 | +0.30(+2.97%) |
Nov 13, 2014 | 10.00 | 10.10 | 9.630 | 10.09 | 24,199 | +0.09(+0.90%) |
Nov 12, 2014 | 10.00 | 10.05 | 9.906 | 10.00 | 2,393 | +0.00(+0.00%) |
Nov 11, 2014 | 9.710 | 10.25 | 9.660 | 10.00 | 4,606 | -0.08(-0.79%) |
Nov 10, 2014 | 10.07 | 10.20 | 10.05 | 10.08 | 1,353 | -0.17(-1.66%) |
Nov 07, 2014 | 10.25 | 10.25 | 9.995 | 10.25 | 4,044 | -0.30(-2.84%) |
Nov 06, 2014 | 10.22 | 10.55 | 9.960 | 10.55 | 9,442 | +0.33(+3.23%) |
Nov 05, 2014 | 10.05 | 10.25 | 9.750 | 10.22 | 6,311 | +0.41(+4.18%) |
Nov 04, 2014 | 10.33 | 10.33 | 9.810 | 9.810 | 4,920 | -0.44(-4.29%) |