Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.720 | 9.190 | 9.190 | 9.190 | 177,400 | +0.55(+6.37%) |
Dec 30, 2014 | 8.700 | 8.785 | 8.310 | 8.640 | 499,013 | -0.23(-2.59%) |
Dec 29, 2014 | 9.430 | 9.430 | 8.820 | 8.870 | 172,896 | -0.50(-5.34%) |
Dec 26, 2014 | 9.600 | 9.750 | 9.250 | 9.370 | 129,496 | -0.36(-3.70%) |
Dec 24, 2014 | 9.190 | 9.730 | 9.730 | 9.730 | 131,300 | +0.53(+5.76%) |
Dec 23, 2014 | 9.230 | 9.580 | 8.900 | 9.200 | 376,681 | +0.26(+2.91%) |
Dec 22, 2014 | 8.780 | 9.220 | 8.690 | 8.940 | 230,928 | +0.47(+5.55%) |
Dec 19, 2014 | 8.760 | 8.840 | 8.390 | 8.470 | 359,361 | -0.25(-2.87%) |
Dec 18, 2014 | 9.500 | 9.575 | 8.670 | 8.720 | 453,457 | -0.49(-5.32%) |
Dec 17, 2014 | 9.220 | 9.250 | 8.940 | 9.210 | 257,442 | -0.03(-0.32%) |
Dec 16, 2014 | 9.000 | 9.300 | 8.950 | 9.240 | 506,500 | +0.19(+2.10%) |
Dec 15, 2014 | 9.300 | 9.460 | 8.960 | 9.050 | 224,919 | -0.30(-3.21%) |
Dec 12, 2014 | 9.114 | 9.480 | 9.100 | 9.350 | 278,535 | +0.18(+1.96%) |
Dec 11, 2014 | 9.240 | 9.550 | 9.040 | 9.170 | 316,202 | -0.14(-1.50%) |
Dec 10, 2014 | 9.300 | 9.590 | 9.280 | 9.310 | 110,431 | -0.18(-1.90%) |
Dec 09, 2014 | 9.080 | 9.790 | 9.000 | 9.490 | 234,199 | +0.20(+2.15%) |
Dec 08, 2014 | 10.17 | 10.48 | 9.250 | 9.290 | 299,775 | -1.02(-9.89%) |
Dec 05, 2014 | 10.69 | 10.96 | 10.27 | 10.31 | 266,212 | -0.43(-4.00%) |
Dec 04, 2014 | 10.04 | 10.99 | 9.980 | 10.74 | 534,396 | +0.74(+7.40%) |
Dec 03, 2014 | 10.11 | 10.38 | 9.760 | 10.00 | 350,252 | -0.12(-1.19%) |
Dec 02, 2014 | 9.950 | 10.63 | 9.830 | 10.12 | 275,091 | -0.09(-0.88%) |
Dec 01, 2014 | 10.00 | 10.26 | 9.820 | 10.21 | 310,428 | +0.07(+0.69%) |
Nov 28, 2014 | 10.56 | 10.56 | 10.00 | 10.14 | 168,267 | -0.46(-4.34%) |
Nov 26, 2014 | 10.27 | 10.60 | 10.60 | 10.60 | 238,900 | +0.27(+2.61%) |
Nov 25, 2014 | 10.75 | 11.37 | 10.23 | 10.33 | 303,070 | -0.32(-3.00%) |
Nov 24, 2014 | 10.47 | 10.72 | 10.47 | 10.65 | 307,292 | +0.03(+0.28%) |
Nov 21, 2014 | 10.71 | 11.00 | 10.51 | 10.62 | 566,486 | +0.11(+1.05%) |
Nov 20, 2014 | 9.500 | 10.55 | 9.300 | 10.51 | 634,199 | +0.42(+4.16%) |
Nov 19, 2014 | 10.06 | 10.21 | 9.900 | 10.09 | 494,817 | -0.13(-1.32%) |
Nov 18, 2014 | 10.47 | 11.16 | 10.06 | 10.22 | 382,143 | -0.28(-2.62%) |
Nov 17, 2014 | 11.76 | 12.17 | 10.49 | 10.50 | 398,894 | -1.35(-11.39%) |
Nov 14, 2014 | 11.05 | 11.91 | 11.05 | 11.85 | 309,345 | +0.77(+6.95%) |
Nov 13, 2014 | 10.98 | 11.19 | 10.95 | 11.08 | 96,292 | +0.08(+0.73%) |
Nov 12, 2014 | 10.47 | 11.09 | 10.30 | 11.00 | 146,827 | +0.45(+4.27%) |
Nov 11, 2014 | 10.94 | 10.96 | 10.31 | 10.55 | 129,217 | -0.32(-2.94%) |
Nov 10, 2014 | 10.35 | 10.97 | 10.20 | 10.87 | 250,460 | +0.57(+5.53%) |
Nov 07, 2014 | 10.20 | 10.38 | 10.03 | 10.30 | 79,447 | +0.03(+0.29%) |
Nov 06, 2014 | 10.84 | 10.91 | 10.20 | 10.27 | 213,424 | -0.55(-5.08%) |
Nov 05, 2014 | 11.09 | 11.24 | 10.72 | 10.82 | 159,665 | -0.17(-1.55%) |
Nov 04, 2014 | 10.85 | 11.38 | 10.69 | 10.99 | 294,004 | +0.28(+2.61%) |
Nov 03, 2014 | 10.19 | 10.92 | 10.08 | 10.71 | 456,806 | +0.41(+3.98%) |
Oct 31, 2014 | 9.100 | 10.36 | 9.100 | 10.30 | 520,047 | +1.31(+14.57%) |
Oct 30, 2014 | 10.50 | 10.73 | 8.860 | 8.990 | 1,142,958 | -1.74(-16.22%) |
Oct 29, 2014 | 11.21 | 11.30 | 10.63 | 10.73 | 199,446 | -0.54(-4.79%) |
Oct 28, 2014 | 10.80 | 11.41 | 10.80 | 11.27 | 188,056 | +0.46(+4.26%) |
Oct 27, 2014 | 11.60 | 11.81 | 10.73 | 10.81 | 260,197 | -1.00(-8.47%) |
Oct 24, 2014 | 12.03 | 12.25 | 11.41 | 11.81 | 494,568 | -0.69(-5.52%) |
Oct 23, 2014 | 13.46 | 13.55 | 12.43 | 12.50 | 223,965 | -0.77(-5.80%) |
Oct 22, 2014 | 13.47 | 13.58 | 12.96 | 13.27 | 128,058 | -0.23(-1.70%) |
Oct 21, 2014 | 13.60 | 13.60 | 13.34 | 13.50 | 231,453 | +0.00(+0.00%) |
Oct 20, 2014 | 13.30 | 13.50 | 13.28 | 13.50 | 233,335 | +0.23(+1.73%) |
Oct 17, 2014 | 12.75 | 13.40 | 12.63 | 13.27 | 267,713 | +0.62(+4.90%) |
Oct 16, 2014 | 12.21 | 12.85 | 12.19 | 12.65 | 70,008 | +0.23(+1.85%) |
Oct 15, 2014 | 11.72 | 12.50 | 11.59 | 12.42 | 165,058 | +0.38(+3.16%) |
Oct 14, 2014 | 12.08 | 12.46 | 11.89 | 12.04 | 231,560 | +0.02(+0.17%) |
Oct 13, 2014 | 11.80 | 12.43 | 11.76 | 12.02 | 266,256 | +0.23(+1.95%) |
Oct 10, 2014 | 12.09 | 12.34 | 11.64 | 11.79 | 216,499 | -0.41(-3.36%) |
Oct 09, 2014 | 13.21 | 13.52 | 12.11 | 12.20 | 504,581 | -1.27(-9.43%) |
Oct 08, 2014 | 13.53 | 13.65 | 12.75 | 13.47 | 459,763 | -0.06(-0.44%) |
Oct 07, 2014 | 13.26 | 13.66 | 13.17 | 13.53 | 251,371 | +0.09(+0.67%) |
Oct 06, 2014 | 13.65 | 13.69 | 13.33 | 13.44 | 123,375 | -0.01(-0.07%) |
Oct 03, 2014 | 13.45 | 13.90 | 13.40 | 13.45 | 135,217 | +0.09(+0.67%) |
Oct 02, 2014 | 13.34 | 13.61 | 12.88 | 13.36 | 350,342 | +0.02(+0.15%) |