Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.669 | 8.754 | 8.898 | 8.720 | 63,480 | -0.18(-2.00%) |
Jan 29, 2015 | 8.889 | 9.050 | 8.797 | 8.898 | 28,231 | +0.00(+0.00%) |
Jan 28, 2015 | 9.330 | 9.414 | 8.889 | 8.898 | 33,807 | -0.43(-4.63%) |
Jan 27, 2015 | 9.313 | 9.567 | 9.313 | 9.330 | 18,199 | -0.07(-0.72%) |
Jan 26, 2015 | 9.423 | 9.474 | 9.313 | 9.397 | 9,301 | +0.03(+0.27%) |
Jan 23, 2015 | 9.499 | 9.499 | 9.313 | 9.372 | 22,228 | -0.09(-0.98%) |
Jan 22, 2015 | 9.668 | 9.668 | 9.414 | 9.465 | 20,024 | -0.09(-0.93%) |
Jan 21, 2015 | 9.270 | 9.643 | 9.270 | 9.554 | 51,963 | +0.21(+2.22%) |
Jan 20, 2015 | 9.355 | 9.397 | 9.270 | 9.347 | 107,302 | -0.10(-1.08%) |
Jan 16, 2015 | 9.389 | 9.516 | 9.372 | 9.448 | 9,417 | -0.00(-0.04%) |
Jan 15, 2015 | 9.448 | 9.660 | 9.330 | 9.452 | 47,830 | +0.05(+0.50%) |
Jan 14, 2015 | 9.601 | 9.601 | 9.296 | 9.406 | 46,564 | -0.31(-3.22%) |
Jan 13, 2015 | 9.643 | 9.736 | 9.448 | 9.719 | 55,789 | +0.10(+1.06%) |
Jan 12, 2015 | 9.296 | 9.618 | 9.296 | 9.618 | 55,733 | +0.21(+2.25%) |
Jan 09, 2015 | 9.465 | 9.465 | 9.237 | 9.406 | 39,879 | -0.03(-0.36%) |
Jan 08, 2015 | 9.651 | 9.702 | 9.389 | 9.440 | 21,486 | -0.14(-1.41%) |
Jan 07, 2015 | 8.966 | 9.601 | 8.779 | 9.575 | 118,668 | +0.71(+8.02%) |
Jan 06, 2015 | 8.373 | 8.940 | 8.305 | 8.864 | 94,754 | +0.47(+5.54%) |
Jan 05, 2015 | 8.483 | 8.542 | 8.271 | 8.398 | 62,166 | -0.16(-1.88%) |
Jan 02, 2015 | 8.466 | 8.627 | 8.466 | 8.559 | 12,578 | +0.02(+0.20%) |
Dec 31, 2014 | 8.559 | 8.542 | 8.542 | 8.542 | 36,852 | -0.02(-0.20%) |
Dec 30, 2014 | 8.576 | 8.762 | 8.525 | 8.559 | 42,908 | -0.16(-1.84%) |
Dec 29, 2014 | 8.906 | 8.906 | 8.627 | 8.720 | 23,773 | -0.10(-1.15%) |
Dec 26, 2014 | 8.864 | 8.881 | 8.737 | 8.822 | 23,879 | -0.03(-0.38%) |
Dec 24, 2014 | 8.729 | 8.856 | 8.856 | 8.856 | 11,457 | -0.03(-0.29%) |
Dec 23, 2014 | 8.551 | 8.923 | 8.525 | 8.881 | 92,893 | +0.25(+2.84%) |
Dec 22, 2014 | 8.627 | 8.762 | 8.441 | 8.636 | 44,812 | -0.03(-0.29%) |
Dec 19, 2014 | 8.559 | 8.754 | 8.398 | 8.661 | 100,974 | +0.16(+1.89%) |
Dec 18, 2014 | 8.017 | 8.644 | 7.958 | 8.500 | 141,283 | +0.61(+7.73%) |
Dec 17, 2014 | 7.747 | 8.043 | 7.747 | 7.890 | 87,969 | +0.12(+1.52%) |
Dec 16, 2014 | 7.874 | 7.874 | 7.679 | 7.772 | 48,231 | -0.21(-2.65%) |
Dec 15, 2014 | 8.305 | 8.365 | 7.950 | 7.984 | 128,647 | -0.32(-3.87%) |
Dec 12, 2014 | 8.466 | 8.619 | 8.229 | 8.305 | 74,855 | -0.30(-3.44%) |
Dec 11, 2014 | 8.729 | 8.729 | 8.475 | 8.602 | 63,314 | -0.16(-1.84%) |
Dec 10, 2014 | 9.220 | 9.372 | 8.729 | 8.762 | 92,749 | -0.52(-5.56%) |
Dec 09, 2014 | 9.278 | 9.371 | 9.111 | 9.278 | 58,955 | -0.11(-1.16%) |
Dec 08, 2014 | 9.379 | 9.463 | 9.320 | 9.387 | 43,000 | -0.07(-0.71%) |
Dec 05, 2014 | 9.345 | 9.505 | 9.253 | 9.454 | 50,935 | +0.06(+0.62%) |
Dec 04, 2014 | 9.446 | 9.630 | 9.220 | 9.396 | 27,402 | -0.07(-0.71%) |
Dec 03, 2014 | 9.304 | 9.546 | 9.304 | 9.463 | 41,938 | +0.06(+0.67%) |
Dec 02, 2014 | 9.446 | 9.521 | 9.320 | 9.400 | 39,440 | -0.10(-1.10%) |
Dec 01, 2014 | 9.789 | 9.865 | 9.304 | 9.505 | 130,925 | -0.37(-3.73%) |
Nov 28, 2014 | 10.04 | 10.15 | 9.873 | 9.873 | 21,637 | -0.33(-3.20%) |
Nov 26, 2014 | 9.689 | 10.20 | 10.20 | 10.20 | 148,553 | +0.60(+6.28%) |
Nov 25, 2014 | 9.806 | 9.806 | 9.312 | 9.597 | 161,423 | -0.13(-1.38%) |
Nov 24, 2014 | 9.270 | 9.755 | 9.220 | 9.731 | 101,340 | +0.49(+5.25%) |
Nov 21, 2014 | 9.538 | 9.538 | 9.245 | 9.245 | 80,817 | -0.11(-1.16%) |
Nov 20, 2014 | 9.421 | 9.613 | 9.304 | 9.354 | 126,713 | -0.19(-2.02%) |
Nov 19, 2014 | 9.881 | 9.881 | 9.379 | 9.546 | 76,099 | -0.29(-2.98%) |
Nov 18, 2014 | 9.622 | 9.932 | 9.597 | 9.840 | 98,019 | +0.20(+2.09%) |
Nov 17, 2014 | 9.572 | 9.689 | 9.454 | 9.639 | 87,570 | +0.07(+0.70%) |
Nov 14, 2014 | 9.304 | 9.597 | 9.304 | 9.572 | 92,327 | +0.30(+3.25%) |
Nov 13, 2014 | 8.918 | 9.421 | 8.877 | 9.270 | 59,296 | +0.39(+4.43%) |
Nov 12, 2014 | 8.634 | 8.877 | 8.634 | 8.877 | 38,977 | +0.29(+3.41%) |
Nov 11, 2014 | 8.717 | 8.734 | 8.542 | 8.583 | 79,764 | -0.08(-0.97%) |
Nov 10, 2014 | 8.659 | 8.843 | 8.550 | 8.667 | 53,050 | +0.03(+0.29%) |
Nov 07, 2014 | 8.650 | 8.734 | 8.542 | 8.642 | 81,943 | -0.07(-0.77%) |
Nov 06, 2014 | 8.558 | 8.709 | 8.382 | 8.709 | 67,488 | +0.19(+2.26%) |
Nov 05, 2014 | 8.542 | 8.709 | 8.416 | 8.516 | 72,654 | +0.00(+0.00%) |
Nov 04, 2014 | 8.734 | 8.743 | 8.483 | 8.516 | 101,816 | -0.19(-2.21%) |