Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.178 | 9.334 | 9.150 | 9.185 | 14,815,575 | -0.15(-1.59%) |
Jan 29, 2015 | 9.171 | 9.355 | 9.123 | 9.334 | 14,853,258 | +0.18(+2.01%) |
Jan 28, 2015 | 9.489 | 9.489 | 9.143 | 9.150 | 17,628,392 | -0.26(-2.78%) |
Jan 27, 2015 | 9.369 | 9.518 | 9.355 | 9.412 | 13,656,907 | -0.12(-1.26%) |
Jan 26, 2015 | 9.397 | 9.546 | 9.341 | 9.532 | 14,472,936 | +0.15(+1.58%) |
Jan 23, 2015 | 9.390 | 9.511 | 9.313 | 9.383 | 19,293,096 | +0.00(+0.00%) |
Jan 22, 2015 | 8.910 | 9.447 | 8.902 | 9.383 | 42,849,360 | +0.66(+7.62%) |
Jan 21, 2015 | 8.655 | 8.768 | 8.598 | 8.719 | 24,185,728 | +0.05(+0.57%) |
Jan 20, 2015 | 8.761 | 8.789 | 8.634 | 8.669 | 18,381,798 | -0.10(-1.13%) |
Jan 16, 2015 | 8.577 | 8.768 | 8.542 | 8.768 | 18,502,650 | +0.17(+1.97%) |
Jan 15, 2015 | 8.747 | 8.818 | 8.515 | 8.598 | 18,228,154 | -0.18(-2.09%) |
Jan 14, 2015 | 8.860 | 8.860 | 8.655 | 8.782 | 24,208,334 | -0.20(-2.20%) |
Jan 13, 2015 | 9.171 | 9.249 | 8.895 | 8.980 | 16,448,065 | -0.11(-1.24%) |
Jan 12, 2015 | 9.199 | 9.228 | 9.051 | 9.093 | 10,840,938 | -0.11(-1.23%) |
Jan 09, 2015 | 9.475 | 9.475 | 9.206 | 9.206 | 13,633,167 | -0.27(-2.84%) |
Jan 08, 2015 | 9.376 | 9.500 | 9.334 | 9.475 | 12,982,673 | +0.19(+2.06%) |
Jan 07, 2015 | 9.320 | 9.390 | 9.199 | 9.284 | 15,954,106 | +0.07(+0.77%) |
Jan 06, 2015 | 9.525 | 9.532 | 9.178 | 9.214 | 18,719,848 | -0.29(-3.05%) |
Jan 05, 2015 | 9.744 | 9.751 | 9.496 | 9.503 | 10,477,193 | -0.30(-3.03%) |
Jan 02, 2015 | 9.899 | 9.935 | 9.659 | 9.800 | 8,773,337 | -0.03(-0.29%) |
Dec 31, 2014 | 9.998 | 9.829 | 9.829 | 9.829 | 7,186,215 | -0.14(-1.42%) |
Dec 30, 2014 | 9.907 | 10.03 | 9.836 | 9.970 | 6,578,767 | +0.02(+0.21%) |
Dec 29, 2014 | 9.885 | 10.01 | 9.871 | 9.949 | 6,491,603 | +0.05(+0.50%) |
Dec 26, 2014 | 9.914 | 9.963 | 9.885 | 9.899 | 3,538,971 | -0.01(-0.07%) |
Dec 24, 2014 | 9.970 | 9.907 | 9.907 | 9.907 | 3,382,530 | -0.04(-0.36%) |
Dec 23, 2014 | 9.822 | 9.970 | 9.786 | 9.942 | 7,219,674 | +0.16(+1.59%) |
Dec 22, 2014 | 9.765 | 9.800 | 9.716 | 9.786 | 9,599,045 | +0.03(+0.29%) |
Dec 19, 2014 | 9.779 | 9.843 | 9.751 | 9.758 | 19,380,348 | -0.01(-0.07%) |
Dec 18, 2014 | 9.617 | 9.765 | 9.599 | 9.765 | 13,064,601 | +0.27(+2.83%) |
Dec 17, 2014 | 9.320 | 9.532 | 9.270 | 9.496 | 19,490,072 | +0.23(+2.44%) |
Dec 16, 2014 | 9.206 | 9.412 | 9.192 | 9.270 | 22,240,148 | +0.00(+0.00%) |
Dec 15, 2014 | 9.433 | 9.503 | 9.263 | 9.270 | 20,125,302 | -0.13(-1.43%) |
Dec 12, 2014 | 9.489 | 9.553 | 9.390 | 9.404 | 13,472,372 | -0.16(-1.70%) |
Dec 11, 2014 | 9.602 | 9.673 | 9.532 | 9.567 | 10,624,266 | +0.04(+0.37%) |
Dec 10, 2014 | 9.751 | 9.822 | 9.518 | 9.532 | 15,503,498 | -0.24(-2.46%) |
Dec 09, 2014 | 9.645 | 9.779 | 9.588 | 9.772 | 11,834,411 | +0.06(+0.66%) |
Dec 08, 2014 | 9.744 | 9.875 | 9.680 | 9.709 | 11,287,623 | -0.04(-0.36%) |
Dec 05, 2014 | 9.610 | 9.843 | 9.610 | 9.744 | 17,912,702 | +0.21(+2.15%) |
Dec 04, 2014 | 9.433 | 9.546 | 9.401 | 9.539 | 16,889,414 | +0.12(+1.28%) |
Dec 03, 2014 | 9.334 | 9.454 | 9.327 | 9.419 | 11,659,243 | +0.08(+0.91%) |
Dec 02, 2014 | 9.341 | 9.475 | 9.305 | 9.334 | 16,372,700 | +0.01(+0.15%) |
Dec 01, 2014 | 9.503 | 9.518 | 9.221 | 9.320 | 24,427,860 | -0.23(-2.37%) |
Nov 28, 2014 | 9.645 | 9.659 | 9.525 | 9.546 | 7,295,760 | -0.04(-0.41%) |
Nov 26, 2014 | 9.514 | 9.585 | 9.585 | 9.585 | 9,266,631 | +0.06(+0.59%) |
Nov 25, 2014 | 9.550 | 9.557 | 9.479 | 9.528 | 16,550,379 | +0.01(+0.07%) |
Nov 24, 2014 | 9.374 | 9.543 | 9.374 | 9.521 | 18,490,786 | +0.20(+2.19%) |
Nov 21, 2014 | 9.416 | 9.507 | 9.310 | 9.317 | 12,492,005 | -0.08(-0.82%) |
Nov 20, 2014 | 9.268 | 9.395 | 9.261 | 9.395 | 9,567,301 | +0.04(+0.45%) |
Nov 19, 2014 | 9.367 | 9.374 | 9.267 | 9.353 | 13,096,146 | -0.01(-0.15%) |
Nov 18, 2014 | 9.331 | 9.386 | 9.282 | 9.367 | 16,476,797 | +0.05(+0.53%) |
Nov 17, 2014 | 9.360 | 9.381 | 9.289 | 9.317 | 12,313,875 | -0.08(-0.82%) |
Nov 14, 2014 | 9.437 | 9.500 | 9.367 | 9.395 | 10,999,829 | -0.07(-0.74%) |
Nov 13, 2014 | 9.472 | 9.521 | 9.398 | 9.465 | 14,058,783 | -0.02(-0.22%) |
Nov 12, 2014 | 9.423 | 9.514 | 9.419 | 9.486 | 11,408,071 | +0.00(+0.00%) |
Nov 11, 2014 | 9.479 | 9.528 | 9.444 | 9.486 | 7,782,496 | +0.00(+0.00%) |
Nov 10, 2014 | 9.402 | 9.507 | 9.395 | 9.486 | 7,191,847 | +0.06(+0.67%) |
Nov 07, 2014 | 9.451 | 9.497 | 9.374 | 9.423 | 10,233,726 | -0.06(-0.67%) |
Nov 06, 2014 | 9.416 | 9.500 | 9.353 | 9.486 | 10,732,548 | +0.11(+1.20%) |
Nov 05, 2014 | 9.395 | 9.416 | 9.279 | 9.374 | 13,241,712 | +0.05(+0.53%) |
Nov 04, 2014 | 9.317 | 9.346 | 9.219 | 9.324 | 10,841,322 | +0.02(+0.23%) |