Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.630 | 9.801 | 9.529 | 9.608 | 1,027,088 | -0.15(-1.49%) |
Jan 29, 2015 | 9.616 | 9.767 | 9.518 | 9.753 | 1,115,254 | +0.13(+1.34%) |
Jan 28, 2015 | 9.765 | 9.893 | 9.577 | 9.624 | 953,955 | -0.13(-1.29%) |
Jan 27, 2015 | 9.748 | 9.767 | 9.641 | 9.751 | 709,041 | -0.04(-0.43%) |
Jan 26, 2015 | 9.930 | 9.930 | 9.703 | 9.793 | 836,007 | -0.17(-1.66%) |
Jan 23, 2015 | 9.963 | 10.04 | 9.874 | 9.958 | 915,526 | -0.04(-0.39%) |
Jan 22, 2015 | 9.694 | 10.00 | 9.666 | 9.997 | 1,185,877 | +0.33(+3.42%) |
Jan 21, 2015 | 9.919 | 9.958 | 9.658 | 9.666 | 1,686,262 | -0.25(-2.51%) |
Jan 20, 2015 | 10.01 | 10.03 | 9.891 | 9.916 | 1,348,747 | -0.08(-0.78%) |
Jan 16, 2015 | 9.773 | 10.03 | 9.765 | 9.994 | 1,068,226 | +0.15(+1.57%) |
Jan 15, 2015 | 9.910 | 9.938 | 9.742 | 9.840 | 1,286,186 | -0.07(-0.71%) |
Jan 14, 2015 | 9.874 | 9.953 | 9.826 | 9.910 | 583,374 | -0.01(-0.08%) |
Jan 13, 2015 | 9.821 | 10.02 | 9.773 | 9.919 | 806,875 | +0.12(+1.26%) |
Jan 12, 2015 | 9.793 | 9.807 | 9.689 | 9.795 | 1,307,095 | -0.01(-0.11%) |
Jan 09, 2015 | 9.949 | 9.997 | 9.790 | 9.807 | 1,020,508 | -0.17(-1.71%) |
Jan 08, 2015 | 9.935 | 10.07 | 9.854 | 9.977 | 822,476 | +0.10(+1.02%) |
Jan 07, 2015 | 9.753 | 9.955 | 9.751 | 9.877 | 1,118,971 | +0.12(+1.26%) |
Jan 06, 2015 | 9.843 | 9.905 | 9.748 | 9.753 | 1,530,778 | -0.10(-1.05%) |
Jan 05, 2015 | 9.958 | 10.000 | 9.843 | 9.857 | 806,911 | -0.16(-1.59%) |
Jan 02, 2015 | 9.983 | 10.07 | 9.983 | 10.02 | 540,715 | -0.08(-0.78%) |
Dec 31, 2014 | 10.16 | 10.10 | 10.10 | 10.10 | 499,452 | -0.03(-0.33%) |
Dec 30, 2014 | 10.19 | 10.24 | 10.12 | 10.13 | 436,673 | -0.06(-0.55%) |
Dec 29, 2014 | 10.21 | 10.26 | 10.16 | 10.18 | 526,253 | -0.08(-0.79%) |
Dec 26, 2014 | 10.24 | 10.28 | 10.21 | 10.27 | 143,227 | +0.07(+0.69%) |
Dec 24, 2014 | 10.17 | 10.20 | 10.20 | 10.20 | 401,276 | +0.04(+0.44%) |
Dec 23, 2014 | 10.12 | 10.21 | 10.06 | 10.15 | 579,729 | +0.04(+0.42%) |
Dec 22, 2014 | 10.10 | 10.19 | 10.04 | 10.11 | 1,137,124 | -0.01(-0.14%) |
Dec 19, 2014 | 10.20 | 10.23 | 10.04 | 10.12 | 2,238,716 | -0.05(-0.47%) |
Dec 18, 2014 | 10.29 | 10.31 | 10.08 | 10.17 | 1,173,186 | -0.08(-0.79%) |
Dec 17, 2014 | 10.19 | 10.32 | 10.07 | 10.25 | 1,324,075 | +0.07(+0.66%) |
Dec 16, 2014 | 9.969 | 10.29 | 9.941 | 10.18 | 1,538,265 | +0.20(+1.96%) |
Dec 15, 2014 | 9.930 | 10.05 | 9.907 | 9.989 | 962,758 | +0.04(+0.42%) |
Dec 12, 2014 | 10.01 | 10.06 | 9.874 | 9.947 | 833,118 | -0.16(-1.58%) |
Dec 11, 2014 | 9.818 | 10.16 | 9.751 | 10.11 | 1,359,990 | +0.34(+3.47%) |
Dec 10, 2014 | 10.03 | 10.03 | 9.711 | 9.767 | 823,087 | -0.29(-2.84%) |
Dec 09, 2014 | 9.888 | 10.05 | 9.851 | 10.05 | 1,265,540 | +0.12(+1.24%) |
Dec 08, 2014 | 9.993 | 10.11 | 9.872 | 9.930 | 1,416,608 | -0.12(-1.24%) |
Dec 05, 2014 | 10.12 | 10.19 | 9.966 | 10.05 | 984,745 | -0.05(-0.49%) |
Dec 04, 2014 | 10.23 | 10.27 | 10.04 | 10.10 | 1,172,780 | -0.14(-1.38%) |
Dec 03, 2014 | 10.17 | 10.29 | 10.11 | 10.25 | 1,532,775 | +0.08(+0.79%) |
Dec 02, 2014 | 10.50 | 10.55 | 10.12 | 10.17 | 6,902,566 | -0.43(-4.03%) |
Dec 01, 2014 | 10.54 | 10.75 | 10.51 | 10.59 | 1,100,428 | +0.07(+0.63%) |
Nov 28, 2014 | 10.43 | 10.64 | 10.41 | 10.53 | 684,064 | +0.01(+0.13%) |
Nov 26, 2014 | 10.43 | 10.51 | 10.51 | 10.51 | 866,484 | +0.08(+0.74%) |
Nov 25, 2014 | 10.44 | 10.54 | 10.42 | 10.43 | 1,238,622 | -0.01(-0.05%) |
Nov 24, 2014 | 10.49 | 10.55 | 10.41 | 10.44 | 1,026,799 | -0.02(-0.24%) |
Nov 21, 2014 | 10.54 | 10.61 | 10.45 | 10.46 | 1,567,406 | +0.00(+0.03%) |
Nov 20, 2014 | 10.65 | 10.79 | 10.43 | 10.46 | 1,647,444 | -0.19(-1.82%) |
Nov 19, 2014 | 10.67 | 10.71 | 10.61 | 10.66 | 1,452,326 | -0.06(-0.57%) |
Nov 18, 2014 | 10.63 | 10.75 | 10.63 | 10.72 | 802,119 | +0.10(+0.94%) |
Nov 17, 2014 | 10.45 | 10.75 | 10.43 | 10.62 | 836,573 | +0.15(+1.40%) |
Nov 14, 2014 | 10.33 | 10.49 | 10.29 | 10.47 | 2,117,750 | +0.16(+1.53%) |
Nov 13, 2014 | 10.25 | 10.34 | 10.20 | 10.31 | 523,551 | +0.07(+0.65%) |
Nov 12, 2014 | 10.15 | 10.28 | 10.11 | 10.25 | 715,756 | +0.10(+1.01%) |
Nov 11, 2014 | 10.08 | 10.17 | 10.05 | 10.14 | 379,152 | +0.07(+0.74%) |
Nov 10, 2014 | 10.03 | 10.12 | 10.02 | 10.07 | 412,598 | +0.05(+0.47%) |
Nov 07, 2014 | 9.919 | 10.05 | 9.916 | 10.02 | 531,227 | +0.12(+1.23%) |
Nov 06, 2014 | 10.09 | 10.11 | 9.836 | 9.899 | 1,106,057 | -0.20(-1.95%) |
Nov 05, 2014 | 9.957 | 10.14 | 9.946 | 10.10 | 782,349 | +0.14(+1.36%) |
Nov 04, 2014 | 9.858 | 9.963 | 9.841 | 9.960 | 793,581 | +0.09(+0.93%) |