Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.870 | 8.720 | 8.720 | 8.720 | 1,354,900 | -0.13(-1.47%) |
Dec 30, 2014 | 8.910 | 8.940 | 8.800 | 8.850 | 943,170 | -0.06(-0.67%) |
Dec 29, 2014 | 8.850 | 8.970 | 8.830 | 8.910 | 1,650,097 | +0.06(+0.68%) |
Dec 26, 2014 | 8.720 | 8.850 | 8.720 | 8.850 | 673,301 | +0.12(+1.37%) |
Dec 24, 2014 | 8.800 | 8.730 | 8.730 | 8.730 | 1,333,800 | -0.08(-0.91%) |
Dec 23, 2014 | 8.910 | 8.920 | 8.770 | 8.810 | 1,547,890 | -0.07(-0.79%) |
Dec 22, 2014 | 8.800 | 8.890 | 8.792 | 8.880 | 1,252,607 | +0.10(+1.14%) |
Dec 19, 2014 | 8.790 | 8.855 | 8.740 | 8.780 | 4,762,839 | -0.01(-0.11%) |
Dec 18, 2014 | 8.870 | 8.950 | 8.770 | 8.790 | 3,694,961 | -0.34(-3.72%) |
Dec 17, 2014 | 9.140 | 9.150 | 9.060 | 9.130 | 3,211,243 | +0.04(+0.44%) |
Dec 16, 2014 | 9.100 | 9.170 | 9.060 | 9.090 | 2,418,809 | +0.01(+0.11%) |
Dec 15, 2014 | 9.170 | 9.200 | 9.050 | 9.080 | 2,154,514 | -0.08(-0.87%) |
Dec 12, 2014 | 9.140 | 9.170 | 9.110 | 9.160 | 1,369,305 | +0.01(+0.11%) |
Dec 11, 2014 | 9.120 | 9.180 | 9.050 | 9.150 | 1,471,896 | +0.04(+0.44%) |
Dec 10, 2014 | 9.200 | 9.220 | 9.100 | 9.110 | 1,622,479 | -0.09(-0.98%) |
Dec 09, 2014 | 9.010 | 9.200 | 8.990 | 9.200 | 1,850,757 | +0.17(+1.88%) |
Dec 08, 2014 | 9.130 | 9.190 | 8.840 | 9.030 | 1,566,462 | -0.12(-1.31%) |
Dec 05, 2014 | 9.220 | 9.240 | 9.110 | 9.150 | 1,417,210 | -0.10(-1.08%) |
Dec 04, 2014 | 9.280 | 9.290 | 9.210 | 9.250 | 1,015,562 | -0.03(-0.32%) |
Dec 03, 2014 | 9.250 | 9.300 | 9.230 | 9.280 | 1,263,331 | +0.04(+0.43%) |
Dec 02, 2014 | 9.210 | 9.270 | 9.150 | 9.240 | 598,162 | +0.03(+0.33%) |
Dec 01, 2014 | 9.240 | 9.270 | 9.170 | 9.210 | 1,208,345 | -0.02(-0.22%) |
Nov 28, 2014 | 9.250 | 9.290 | 9.220 | 9.230 | 875,557 | -0.01(-0.11%) |
Nov 26, 2014 | 9.200 | 9.240 | 9.240 | 9.240 | 811,300 | +0.06(+0.65%) |
Nov 25, 2014 | 9.190 | 9.200 | 9.150 | 9.180 | 1,018,418 | +0.01(+0.11%) |
Nov 24, 2014 | 9.130 | 9.170 | 9.080 | 9.170 | 1,179,182 | +0.06(+0.66%) |
Nov 21, 2014 | 9.190 | 9.200 | 9.100 | 9.110 | 1,071,656 | -0.05(-0.55%) |
Nov 20, 2014 | 9.110 | 9.170 | 9.070 | 9.160 | 791,901 | +0.06(+0.66%) |
Nov 19, 2014 | 9.130 | 9.140 | 9.050 | 9.100 | 818,683 | -0.04(-0.44%) |
Nov 18, 2014 | 9.120 | 9.160 | 9.060 | 9.140 | 800,197 | +0.04(+0.44%) |
Nov 17, 2014 | 9.030 | 9.130 | 9.010 | 9.100 | 1,094,486 | +0.05(+0.55%) |
Nov 14, 2014 | 9.040 | 9.090 | 9.010 | 9.050 | 967,077 | +0.00(+0.00%) |
Nov 13, 2014 | 9.040 | 9.080 | 8.990 | 9.050 | 1,518,304 | +0.03(+0.33%) |
Nov 12, 2014 | 9.040 | 9.040 | 8.964 | 9.020 | 753,536 | +0.00(+0.00%) |
Nov 11, 2014 | 8.990 | 9.060 | 8.940 | 9.020 | 1,622,858 | +0.02(+0.22%) |
Nov 10, 2014 | 9.000 | 9.035 | 8.940 | 9.000 | 1,834,652 | +0.00(+0.00%) |
Nov 07, 2014 | 8.870 | 9.010 | 8.855 | 9.000 | 1,842,774 | +0.13(+1.47%) |
Nov 06, 2014 | 8.890 | 8.930 | 8.850 | 8.870 | 1,276,133 | -0.04(-0.45%) |
Nov 05, 2014 | 8.960 | 8.960 | 8.850 | 8.910 | 1,055,786 | -0.02(-0.22%) |
Nov 04, 2014 | 8.960 | 8.990 | 8.850 | 8.930 | 891,117 | -0.02(-0.22%) |
Nov 03, 2014 | 8.940 | 9.020 | 8.900 | 8.950 | 1,343,080 | +0.02(+0.22%) |
Oct 31, 2014 | 8.980 | 8.990 | 8.890 | 8.930 | 2,450,770 | -0.02(-0.22%) |
Oct 30, 2014 | 8.870 | 8.950 | 8.835 | 8.950 | 1,675,001 | +0.08(+0.90%) |
Oct 29, 2014 | 9.060 | 9.060 | 8.790 | 8.870 | 2,486,293 | -0.16(-1.77%) |
Oct 28, 2014 | 9.000 | 9.040 | 8.950 | 9.030 | 1,625,511 | +0.04(+0.44%) |
Oct 27, 2014 | 8.940 | 8.990 | 8.940 | 8.990 | 832,901 | +0.05(+0.56%) |
Oct 24, 2014 | 8.950 | 8.950 | 8.870 | 8.940 | 1,183,256 | -0.01(-0.11%) |
Oct 23, 2014 | 8.930 | 8.990 | 8.910 | 8.950 | 1,170,132 | +0.03(+0.34%) |
Oct 22, 2014 | 8.980 | 9.040 | 8.900 | 8.920 | 1,622,544 | -0.04(-0.45%) |
Oct 21, 2014 | 8.860 | 9.000 | 8.823 | 8.960 | 1,872,599 | +0.02(+0.22%) |
Oct 20, 2014 | 8.870 | 8.940 | 8.870 | 8.940 | 1,951,373 | +0.07(+0.79%) |
Oct 17, 2014 | 8.910 | 8.950 | 8.820 | 8.870 | 1,473,253 | +0.02(+0.23%) |
Oct 16, 2014 | 8.830 | 8.870 | 8.770 | 8.850 | 2,820,091 | -0.02(-0.23%) |
Oct 15, 2014 | 8.910 | 9.100 | 8.800 | 8.870 | 4,296,810 | -0.06(-0.67%) |
Oct 14, 2014 | 8.930 | 8.960 | 8.860 | 8.930 | 2,382,101 | +0.04(+0.45%) |
Oct 13, 2014 | 8.730 | 8.940 | 8.710 | 8.890 | 2,414,186 | +0.19(+2.18%) |
Oct 10, 2014 | 8.730 | 8.830 | 8.690 | 8.700 | 1,869,203 | -0.04(-0.46%) |
Oct 09, 2014 | 8.770 | 8.890 | 8.730 | 8.740 | 2,565,499 | -0.03(-0.34%) |
Oct 08, 2014 | 8.490 | 8.770 | 8.480 | 8.770 | 3,031,870 | +0.27(+3.18%) |
Oct 07, 2014 | 8.390 | 8.540 | 8.360 | 8.500 | 2,171,849 | +0.11(+1.31%) |
Oct 06, 2014 | 8.320 | 8.435 | 8.320 | 8.390 | 1,142,532 | +0.05(+0.60%) |
Oct 03, 2014 | 8.350 | 8.370 | 8.310 | 8.340 | 895,567 | -0.01(-0.12%) |
Oct 02, 2014 | 8.400 | 8.460 | 8.310 | 8.350 | 1,559,118 | -0.08(-0.95%) |