Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.790 | 9.834 | 9.790 | 9.800 | 1,856 | -0.02(-0.17%) |
Jan 29, 2015 | 9.906 | 9.906 | 9.781 | 9.817 | 4,842 | -0.14(-1.44%) |
Jan 28, 2015 | 9.977 | 9.977 | 9.960 | 9.960 | 3,132 | +0.02(+0.18%) |
Jan 27, 2015 | 9.843 | 9.942 | 9.835 | 9.942 | 2,228 | +0.14(+1.46%) |
Jan 26, 2015 | 9.754 | 9.817 | 9.754 | 9.799 | 2,240 | -0.04(-0.36%) |
Jan 23, 2015 | 9.897 | 9.897 | 9.834 | 9.834 | 22,405 | -0.13(-1.35%) |
Jan 22, 2015 | 9.915 | 9.977 | 9.870 | 9.969 | 8,094 | +0.11(+1.09%) |
Jan 21, 2015 | 9.763 | 9.870 | 9.763 | 9.861 | 9,882 | +0.13(+1.30%) |
Jan 20, 2015 | 9.718 | 9.735 | 9.700 | 9.735 | 2,474 | +0.10(+1.01%) |
Jan 16, 2015 | 9.504 | 9.638 | 9.496 | 9.638 | 8,665 | +0.04(+0.47%) |
Jan 15, 2015 | 9.593 | 9.593 | 9.575 | 9.593 | 2,910 | +0.07(+0.74%) |
Jan 14, 2015 | 9.620 | 9.620 | 9.522 | 9.522 | 365 | -0.15(-1.56%) |
Jan 13, 2015 | 9.709 | 9.781 | 9.638 | 9.674 | 13,777 | -0.02(-0.18%) |
Jan 12, 2015 | 9.656 | 9.691 | 9.595 | 9.691 | 574 | +0.00(+0.01%) |
Jan 09, 2015 | 9.647 | 9.691 | 9.602 | 9.691 | 5,493 | +0.07(+0.73%) |
Jan 08, 2015 | 9.664 | 9.664 | 9.620 | 9.620 | 580 | +0.16(+1.70%) |
Jan 07, 2015 | 9.462 | 9.462 | 9.459 | 9.459 | 457 | +0.14(+1.54%) |
Jan 06, 2015 | 9.298 | 9.361 | 9.244 | 9.316 | 24,519 | +0.05(+0.58%) |
Jan 05, 2015 | 9.352 | 9.396 | 9.253 | 9.262 | 14,702 | -0.08(-0.86%) |
Jan 02, 2015 | 9.370 | 9.370 | 9.316 | 9.343 | 1,388 | +0.02(+0.19%) |
Dec 31, 2014 | 9.343 | 9.325 | 9.325 | 9.325 | 11,297 | -0.03(-0.32%) |
Dec 30, 2014 | 9.352 | 9.361 | 9.334 | 9.355 | 5,759 | -0.04(-0.44%) |
Dec 29, 2014 | 9.405 | 9.414 | 9.387 | 9.396 | 6,886 | -0.05(-0.57%) |
Dec 26, 2014 | 9.380 | 9.450 | 9.380 | 9.450 | 866 | +0.10(+1.03%) |
Dec 24, 2014 | 9.345 | 9.354 | 9.354 | 9.354 | 3,778 | +0.03(+0.36%) |
Dec 23, 2014 | 9.348 | 9.371 | 9.321 | 9.321 | 8,500 | -0.03(-0.35%) |
Dec 22, 2014 | 9.336 | 9.365 | 9.301 | 9.354 | 54,294 | +0.02(+0.19%) |
Dec 19, 2014 | 9.240 | 9.336 | 9.223 | 9.336 | 5,090 | +0.10(+1.14%) |
Dec 18, 2014 | 9.214 | 9.248 | 9.170 | 9.232 | 5,917 | +0.16(+1.73%) |
Dec 17, 2014 | 8.769 | 9.074 | 8.769 | 9.074 | 6,627 | +0.12(+1.32%) |
Dec 16, 2014 | 8.821 | 8.996 | 8.821 | 8.957 | 12,266 | +0.05(+0.54%) |
Dec 15, 2014 | 9.013 | 9.057 | 8.908 | 8.908 | 22,860 | -0.13(-1.45%) |
Dec 12, 2014 | 9.058 | 9.059 | 9.031 | 9.039 | 3,757 | -0.10(-1.06%) |
Dec 11, 2014 | 9.222 | 9.223 | 9.136 | 9.136 | 6,314 | -0.04(-0.47%) |
Dec 10, 2014 | 9.249 | 9.280 | 9.179 | 9.179 | 2,785 | -0.05(-0.57%) |
Dec 09, 2014 | 9.153 | 9.232 | 9.153 | 9.232 | 3,607 | -0.03(-0.28%) |
Dec 08, 2014 | 9.406 | 9.406 | 9.205 | 9.258 | 11,353 | -0.18(-1.93%) |
Dec 05, 2014 | 9.450 | 9.450 | 9.432 | 9.440 | 3,589 | +0.01(+0.08%) |
Dec 04, 2014 | 9.398 | 9.450 | 9.389 | 9.432 | 12,473 | -0.01(-0.09%) |
Dec 03, 2014 | 9.336 | 9.459 | 9.336 | 9.441 | 6,139 | +0.08(+0.84%) |
Dec 02, 2014 | 9.363 | 9.372 | 9.310 | 9.363 | 22,133 | +0.01(+0.09%) |
Dec 01, 2014 | 9.366 | 9.405 | 9.345 | 9.354 | 20,890 | -0.14(-1.47%) |
Nov 28, 2014 | 9.546 | 9.546 | 9.494 | 9.494 | 1,536 | -0.17(-1.81%) |
Nov 26, 2014 | 9.668 | 9.668 | 9.668 | 9.668 | 4,923 | -0.02(-0.18%) |
Nov 25, 2014 | 9.756 | 9.756 | 9.677 | 9.686 | 4,717 | -0.04(-0.40%) |
Nov 24, 2014 | 9.826 | 9.826 | 9.694 | 9.725 | 7,837 | -0.10(-1.02%) |
Nov 21, 2014 | 9.860 | 9.878 | 9.808 | 9.826 | 7,548 | +0.07(+0.72%) |
Nov 20, 2014 | 9.712 | 9.764 | 9.686 | 9.756 | 29,272 | +0.06(+0.64%) |
Nov 19, 2014 | 9.660 | 9.720 | 9.660 | 9.694 | 3,740 | +0.03(+0.26%) |
Nov 18, 2014 | 9.694 | 9.694 | 9.667 | 9.668 | 14,383 | +0.03(+0.26%) |
Nov 17, 2014 | 9.668 | 9.668 | 9.611 | 9.643 | 9,538 | -0.03(-0.31%) |
Nov 14, 2014 | 9.572 | 9.673 | 9.572 | 9.673 | 4,094 | +0.01(+0.14%) |
Nov 13, 2014 | 9.677 | 9.694 | 9.616 | 9.660 | 17,180 | +0.03(+0.27%) |
Nov 12, 2014 | 9.626 | 9.641 | 9.616 | 9.634 | 7,661 | +0.07(+0.78%) |
Nov 11, 2014 | 9.494 | 9.577 | 9.485 | 9.559 | 4,756 | +0.10(+1.06%) |
Nov 10, 2014 | 9.459 | 9.459 | 9.459 | 9.459 | 125 | +0.01(+0.09%) |
Nov 07, 2014 | 9.441 | 9.450 | 9.441 | 9.450 | 1,175 | +0.03(+0.37%) |
Nov 06, 2014 | 9.415 | 9.467 | 9.389 | 9.415 | 3,766 | -0.01(-0.11%) |
Nov 05, 2014 | 9.398 | 9.425 | 9.393 | 9.425 | 2,373 | +0.03(+0.30%) |
Nov 04, 2014 | 9.415 | 9.415 | 9.396 | 9.398 | 3,052 | +0.02(+0.19%) |