Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.774 | 8.774 | 8.774 | 0 | +0.02(+0.29%) | |
Dec 30, 2014 | 8.745 | 8.792 | 8.700 | 8.749 | 15,292 | -0.11(-1.28%) |
Dec 29, 2014 | 8.930 | 9.040 | 8.740 | 8.862 | 32,881 | -0.02(-0.20%) |
Dec 26, 2014 | 8.936 | 8.960 | 8.840 | 8.880 | 10,967 | +0.00(+0.00%) |
Dec 24, 2014 | 8.880 | 8.880 | 8.880 | 0 | -0.12(-1.33%) | |
Dec 23, 2014 | 9.050 | 9.060 | 8.906 | 9.000 | 16,941 | +0.04(+0.46%) |
Dec 22, 2014 | 9.340 | 9.340 | 8.820 | 8.959 | 54,408 | -0.50(-5.30%) |
Dec 19, 2014 | 8.737 | 9.460 | 8.720 | 9.460 | 19,504 | +0.72(+8.24%) |
Dec 18, 2014 | 9.500 | 9.500 | 8.740 | 8.740 | 17,951 | -0.30(-3.32%) |
Dec 17, 2014 | 8.556 | 11.77 | 8.490 | 9.040 | 22,779 | +0.46(+5.31%) |
Dec 16, 2014 | 8.654 | 8.584 | 16,035 | +0.23(+2.73%) | ||
Dec 15, 2014 | 8.419 | 8.619 | 8.322 | 8.356 | 16,774 | -0.06(-0.77%) |
Dec 12, 2014 | 8.460 | 8.570 | 8.371 | 8.421 | 21,380 | -0.07(-0.81%) |
Dec 11, 2014 | 8.557 | 8.600 | 8.446 | 8.490 | 18,933 | -0.11(-1.27%) |
Dec 10, 2014 | 8.485 | 8.659 | 8.397 | 8.599 | 15,782 | -0.06(-0.69%) |
Dec 09, 2014 | 8.488 | 8.700 | 8.480 | 8.659 | 8,203 | +0.06(+0.66%) |
Dec 08, 2014 | 8.777 | 8.777 | 8.432 | 8.602 | 16,184 | -0.40(-4.49%) |
Dec 05, 2014 | 8.786 | 9.040 | 8.670 | 9.006 | 15,117 | +0.13(+1.42%) |
Dec 04, 2014 | 8.995 | 9.011 | 8.740 | 8.880 | 13,826 | -0.34(-3.73%) |
Dec 03, 2014 | 9.328 | 9.411 | 9.224 | 9.224 | 9,327 | +0.14(+1.59%) |
Dec 02, 2014 | 9.397 | 9.670 | 9.045 | 9.080 | 9,944 | -0.47(-4.92%) |
Dec 01, 2014 | 9.693 | 9.693 | 9.420 | 9.550 | 14,703 | -0.07(-0.73%) |
Nov 28, 2014 | 10.07 | 10.07 | 9.490 | 9.620 | 6,429 | -1.04(-9.74%) |
Nov 26, 2014 | 10.66 | 10.66 | 10.66 | 0 | -0.26(-2.37%) | |
Nov 25, 2014 | 11.00 | 11.00 | 10.75 | 10.92 | 13,983 | +0.06(+0.51%) |
Nov 24, 2014 | 11.05 | 11.05 | 10.81 | 10.86 | 10,650 | -0.26(-2.35%) |
Nov 21, 2014 | 11.18 | 11.18 | 10.90 | 11.12 | 6,146 | +0.21(+1.88%) |
Nov 20, 2014 | 10.87 | 10.94 | 10.71 | 10.92 | 4,306 | +0.11(+1.00%) |
Nov 19, 2014 | 10.93 | 10.97 | 10.77 | 10.81 | 10,824 | -0.23(-2.07%) |
Nov 18, 2014 | 11.24 | 11.35 | 11.02 | 11.04 | 4,360 | -0.48(-4.16%) |
Nov 17, 2014 | 11.57 | 11.42 | 11.52 | 5,090 | -0.00(-0.02%) | |
Nov 14, 2014 | 11.57 | 11.57 | 11.35 | 11.52 | 3,314 | -0.08(-0.69%) |
Nov 13, 2014 | 11.80 | 11.80 | 11.52 | 11.60 | 4,752 | -0.34(-2.84%) |
Nov 12, 2014 | 11.92 | 12.05 | 11.89 | 11.94 | 5,973 | +0.04(+0.30%) |
Nov 11, 2014 | 11.91 | 11.98 | 11.83 | 11.90 | 3,235 | +0.26(+2.22%) |
Nov 10, 2014 | 12.04 | 12.12 | 11.62 | 11.64 | 6,807 | -0.11(-0.96%) |
Nov 07, 2014 | 11.82 | 11.85 | 11.67 | 11.76 | 4,764 | +0.31(+2.69%) |
Nov 06, 2014 | 11.39 | 11.45 | 11.22 | 11.45 | 6,026 | -0.01(-0.10%) |
Nov 05, 2014 | 11.09 | 11.68 | 10.92 | 11.46 | 4,862 | +0.55(+5.07%) |
Nov 04, 2014 | 10.96 | 10.99 | 10.81 | 10.91 | 11,711 | -0.14(-1.25%) |
Nov 03, 2014 | 11.24 | 11.26 | 11.03 | 11.05 | 4,515 | -0.20(-1.81%) |
Oct 31, 2014 | 11.07 | 11.31 | 11.07 | 11.25 | 4,346 | +0.03(+0.30%) |
Oct 30, 2014 | 11.25 | 11.28 | 11.22 | 11.22 | 3,217 | -0.04(-0.33%) |
Oct 29, 2014 | 11.34 | 11.35 | 11.19 | 11.25 | 2,756 | +0.05(+0.48%) |
Oct 28, 2014 | 11.05 | 11.20 | 11.02 | 11.20 | 6,279 | +0.45(+4.18%) |
Oct 27, 2014 | 10.93 | 11.07 | 10.67 | 10.75 | 13,890 | -0.32(-2.89%) |
Oct 24, 2014 | 11.20 | 11.20 | 10.97 | 11.07 | 3,738 | -0.45(-3.91%) |
Oct 23, 2014 | 11.66 | 11.66 | 11.51 | 11.52 | 4,490 | +0.12(+1.06%) |
Oct 22, 2014 | 11.99 | 12.10 | 11.40 | 11.40 | 8,202 | -0.59(-4.95%) |
Oct 21, 2014 | 11.92 | 12.01 | 11.91 | 11.99 | 2,155 | +0.09(+0.78%) |
Oct 20, 2014 | 11.87 | 11.90 | 11.70 | 11.90 | 2,979 | +0.03(+0.25%) |
Oct 17, 2014 | 11.94 | 12.08 | 11.87 | 11.87 | 27,447 | +0.08(+0.66%) |
Oct 16, 2014 | 11.72 | 11.95 | 11.72 | 11.79 | 5,808 | +0.09(+0.79%) |
Oct 15, 2014 | 11.79 | 11.79 | 11.20 | 11.70 | 9,180 | -0.20(-1.68%) |
Oct 14, 2014 | 12.27 | 12.27 | 11.89 | 11.90 | 2,827 | -0.19(-1.57%) |
Oct 13, 2014 | 12.34 | 12.34 | 12.09 | 12.09 | 2,946 | -0.14(-1.17%) |
Oct 10, 2014 | 12.30 | 12.47 | 12.20 | 12.23 | 5,599 | -0.28(-2.24%) |
Oct 09, 2014 | 12.72 | 12.72 | 12.43 | 12.51 | 17,024 | +0.02(+0.18%) |
Oct 08, 2014 | 12.51 | 12.52 | 12.49 | 12.49 | 1,495 | -0.20(-1.57%) |
Oct 07, 2014 | 12.77 | 12.92 | 12.69 | 12.69 | 1,596 | -0.21(-1.63%) |
Oct 06, 2014 | 12.74 | 12.94 | 12.73 | 12.90 | 1,887 | +0.29(+2.30%) |
Oct 03, 2014 | 12.84 | 12.84 | 12.61 | 12.61 | 4,042 | -0.43(-3.30%) |
Oct 02, 2014 | 12.71 | 13.04 | 12.66 | 13.04 | 2,142 | +0.08(+0.62%) |