Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.975 | 9.137 | 8.953 | 8.975 | 8,815,884 | -0.09(-0.97%) |
Jan 29, 2015 | 8.947 | 9.093 | 8.910 | 9.063 | 7,476,499 | +0.09(+0.97%) |
Jan 28, 2015 | 9.282 | 9.340 | 8.961 | 8.976 | 7,623,715 | -0.30(-3.22%) |
Jan 27, 2015 | 9.209 | 9.318 | 9.144 | 9.275 | 4,856,725 | +0.00(+0.00%) |
Jan 26, 2015 | 9.231 | 9.275 | 9.093 | 9.275 | 6,426,623 | +0.04(+0.39%) |
Jan 23, 2015 | 9.420 | 9.479 | 9.238 | 9.238 | 10,521,959 | -0.17(-1.86%) |
Jan 22, 2015 | 9.661 | 9.697 | 9.351 | 9.413 | 6,677,032 | -0.20(-2.12%) |
Jan 21, 2015 | 9.450 | 9.632 | 9.391 | 9.617 | 7,287,611 | +0.08(+0.84%) |
Jan 20, 2015 | 9.792 | 9.828 | 9.420 | 9.537 | 9,157,505 | -0.20(-2.09%) |
Jan 16, 2015 | 9.573 | 9.756 | 9.566 | 9.741 | 8,815,938 | +0.20(+2.06%) |
Jan 15, 2015 | 9.581 | 9.745 | 9.530 | 9.544 | 10,312,675 | -0.03(-0.30%) |
Jan 14, 2015 | 9.413 | 9.592 | 9.340 | 9.573 | 6,419,443 | +0.09(+0.92%) |
Jan 13, 2015 | 9.450 | 9.603 | 9.399 | 9.486 | 8,547,999 | +0.10(+1.09%) |
Jan 12, 2015 | 9.377 | 9.435 | 9.216 | 9.384 | 12,605,581 | -0.01(-0.16%) |
Jan 09, 2015 | 9.661 | 9.690 | 9.377 | 9.399 | 7,277,773 | -0.24(-2.49%) |
Jan 08, 2015 | 9.581 | 9.741 | 9.537 | 9.639 | 9,160,902 | +0.15(+1.53%) |
Jan 07, 2015 | 9.552 | 9.566 | 9.417 | 9.493 | 6,769,430 | +0.01(+0.15%) |
Jan 06, 2015 | 9.697 | 9.807 | 9.431 | 9.479 | 9,842,889 | -0.22(-2.25%) |
Jan 05, 2015 | 9.960 | 9.981 | 9.646 | 9.697 | 7,427,391 | -0.28(-2.85%) |
Jan 02, 2015 | 10.10 | 10.11 | 9.843 | 9.981 | 7,176,704 | -0.05(-0.51%) |
Dec 31, 2014 | 10.22 | 10.03 | 10.03 | 10.03 | 5,158,879 | -0.18(-1.78%) |
Dec 30, 2014 | 10.45 | 10.46 | 10.15 | 10.21 | 5,926,831 | -0.26(-2.44%) |
Dec 29, 2014 | 10.36 | 10.56 | 10.34 | 10.47 | 4,738,605 | +0.11(+1.05%) |
Dec 26, 2014 | 10.10 | 10.41 | 10.10 | 10.36 | 5,794,186 | +0.30(+2.97%) |
Dec 24, 2014 | 9.952 | 10.06 | 10.06 | 10.06 | 3,882,130 | +0.12(+1.17%) |
Dec 23, 2014 | 9.996 | 10.15 | 9.938 | 9.945 | 6,888,780 | -0.01(-0.07%) |
Dec 22, 2014 | 9.836 | 9.967 | 9.748 | 9.952 | 6,776,186 | +0.12(+1.19%) |
Dec 19, 2014 | 9.654 | 9.909 | 9.639 | 9.836 | 11,625,969 | +0.21(+2.20%) |
Dec 18, 2014 | 9.654 | 9.697 | 9.493 | 9.624 | 10,512,475 | +0.06(+0.61%) |
Dec 17, 2014 | 9.362 | 9.595 | 9.362 | 9.566 | 13,796,904 | +0.25(+2.66%) |
Dec 16, 2014 | 9.479 | 9.683 | 9.311 | 9.318 | 11,250,652 | -0.16(-1.69%) |
Dec 15, 2014 | 9.981 | 9.996 | 9.384 | 9.479 | 12,502,600 | -0.20(-2.11%) |
Dec 12, 2014 | 9.573 | 9.807 | 9.544 | 9.683 | 6,905,903 | +0.06(+0.61%) |
Dec 11, 2014 | 9.741 | 9.814 | 9.588 | 9.624 | 7,815,504 | -0.11(-1.12%) |
Dec 10, 2014 | 10.08 | 10.10 | 9.690 | 9.734 | 8,576,440 | -0.36(-3.61%) |
Dec 09, 2014 | 9.814 | 10.11 | 9.814 | 10.10 | 7,848,248 | +0.19(+1.91%) |
Dec 08, 2014 | 9.945 | 10.01 | 9.821 | 9.909 | 9,695,067 | -0.06(-0.58%) |
Dec 05, 2014 | 9.923 | 10.04 | 9.879 | 9.967 | 6,952,179 | -0.04(-0.44%) |
Dec 04, 2014 | 10.07 | 10.11 | 9.912 | 10.01 | 4,931,067 | -0.05(-0.51%) |
Dec 03, 2014 | 10.06 | 10.20 | 9.810 | 10.06 | 14,433,700 | -0.02(-0.22%) |
Dec 02, 2014 | 9.843 | 10.13 | 9.763 | 10.08 | 9,069,491 | +0.14(+1.39%) |
Dec 01, 2014 | 10.05 | 10.12 | 9.945 | 9.945 | 6,633,299 | -0.16(-1.59%) |
Nov 28, 2014 | 10.05 | 10.13 | 10.04 | 10.11 | 4,085,432 | +0.04(+0.36%) |
Nov 26, 2014 | 10.13 | 10.07 | 10.07 | 10.07 | 4,662,564 | -0.07(-0.72%) |
Nov 25, 2014 | 10.22 | 10.24 | 10.09 | 10.14 | 8,978,501 | -0.12(-1.14%) |
Nov 24, 2014 | 10.30 | 10.33 | 10.22 | 10.26 | 5,802,243 | -0.01(-0.14%) |
Nov 21, 2014 | 10.25 | 10.29 | 10.16 | 10.27 | 5,108,239 | +0.12(+1.22%) |
Nov 20, 2014 | 10.10 | 10.16 | 10.07 | 10.15 | 7,439,830 | +0.01(+0.07%) |
Nov 19, 2014 | 9.967 | 10.14 | 9.865 | 10.14 | 7,761,610 | +0.13(+1.31%) |
Nov 18, 2014 | 10.02 | 10.14 | 9.996 | 10.01 | 7,699,916 | -0.01(-0.15%) |
Nov 17, 2014 | 9.785 | 10.03 | 9.719 | 10.03 | 8,391,796 | +0.21(+2.15%) |
Nov 14, 2014 | 9.945 | 9.967 | 9.814 | 9.814 | 6,996,837 | -0.16(-1.61%) |
Nov 13, 2014 | 9.821 | 10.03 | 9.807 | 9.974 | 12,296,824 | +0.18(+1.86%) |
Nov 12, 2014 | 9.741 | 10.01 | 9.661 | 9.792 | 16,579,607 | -0.04(-0.37%) |
Nov 11, 2014 | 9.923 | 9.945 | 9.814 | 9.828 | 7,594,224 | -0.10(-1.03%) |
Nov 10, 2014 | 9.777 | 9.938 | 9.770 | 9.930 | 6,449,436 | +0.12(+1.26%) |
Nov 07, 2014 | 9.537 | 9.814 | 9.501 | 9.807 | 10,290,015 | +0.29(+3.06%) |
Nov 06, 2014 | 9.865 | 9.865 | 9.479 | 9.515 | 15,653,630 | -0.65(-6.38%) |
Nov 05, 2014 | 10.12 | 10.19 | 10.00 | 10.16 | 20,342,232 | +0.14(+1.38%) |
Nov 04, 2014 | 10.28 | 10.30 | 9.974 | 10.03 | 6,000,319 | -0.26(-2.55%) |