Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.94 | 12.05 | 12.05 | 12.05 | 8,454 | +0.05(+0.39%) |
Dec 30, 2014 | 12.05 | 12.15 | 11.87 | 12.01 | 6,838 | +0.00(+0.00%) |
Dec 29, 2014 | 11.96 | 12.15 | 11.78 | 12.01 | 12,849 | +0.10(+0.86%) |
Dec 26, 2014 | 11.87 | 11.90 | 11.87 | 11.90 | 1,332 | +0.09(+0.79%) |
Dec 24, 2014 | 11.88 | 11.81 | 11.81 | 11.81 | 3,745 | +0.13(+1.12%) |
Dec 23, 2014 | 12.24 | 12.24 | 11.57 | 11.68 | 27,226 | +0.15(+1.30%) |
Dec 22, 2014 | 10.14 | 12.13 | 10.14 | 11.53 | 83,448 | +1.67(+16.97%) |
Dec 19, 2014 | 9.811 | 9.960 | 9.596 | 9.858 | 9,684 | +0.12(+1.25%) |
Dec 18, 2014 | 9.549 | 9.755 | 9.512 | 9.736 | 10,962 | +0.37(+3.99%) |
Dec 17, 2014 | 9.437 | 9.503 | 9.344 | 9.362 | 12,589 | +0.07(+0.70%) |
Dec 16, 2014 | 9.390 | 9.531 | 9.297 | 9.297 | 8,601 | +0.10(+1.12%) |
Dec 15, 2014 | 9.632 | 9.632 | 9.148 | 9.194 | 4,226 | -0.20(-2.09%) |
Dec 12, 2014 | 9.390 | 9.577 | 9.362 | 9.390 | 6,942 | +0.05(+0.50%) |
Dec 11, 2014 | 9.241 | 9.367 | 9.129 | 9.344 | 2,226 | +0.23(+2.56%) |
Dec 10, 2014 | 9.227 | 9.344 | 9.110 | 9.110 | 14,969 | -0.12(-1.32%) |
Dec 09, 2014 | 9.308 | 9.308 | 9.017 | 9.232 | 4,243 | +0.21(+2.38%) |
Dec 08, 2014 | 8.736 | 9.017 | 8.727 | 9.017 | 18,625 | +0.37(+4.32%) |
Dec 05, 2014 | 8.662 | 8.662 | 8.297 | 8.643 | 16,450 | -0.01(-0.11%) |
Dec 04, 2014 | 8.503 | 8.662 | 8.381 | 8.652 | 925 | +0.20(+2.32%) |
Dec 03, 2014 | 8.363 | 8.456 | 8.363 | 8.456 | 9,776 | +0.21(+2.53%) |
Dec 02, 2014 | 8.400 | 8.409 | 8.232 | 8.248 | 1,337 | -0.11(-1.26%) |
Dec 01, 2014 | 8.222 | 8.400 | 8.213 | 8.353 | 13,890 | +0.11(+1.36%) |
Nov 28, 2014 | 8.333 | 8.333 | 8.232 | 8.241 | 2,750 | +0.01(+0.11%) |
Nov 26, 2014 | 8.372 | 8.232 | 8.232 | 8.232 | 18,408 | -0.07(-0.90%) |
Nov 25, 2014 | 7.933 | 8.428 | 7.867 | 8.307 | 5,950 | +0.46(+5.83%) |
Nov 24, 2014 | 7.933 | 7.979 | 7.849 | 7.849 | 772 | -0.14(-1.75%) |
Nov 21, 2014 | 8.064 | 8.064 | 7.793 | 7.989 | 15,575 | +0.23(+3.01%) |
Nov 20, 2014 | 7.737 | 7.913 | 7.727 | 7.755 | 6,905 | +0.06(+0.73%) |
Nov 19, 2014 | 7.821 | 7.821 | 7.653 | 7.699 | 8,882 | -0.19(-2.37%) |
Nov 18, 2014 | 7.895 | 7.942 | 7.802 | 7.886 | 10,601 | -0.07(-0.94%) |
Nov 17, 2014 | 7.494 | 7.961 | 7.494 | 7.961 | 39,443 | +0.52(+7.04%) |
Nov 14, 2014 | 7.447 | 7.484 | 7.382 | 7.438 | 12,427 | +0.05(+0.70%) |
Nov 13, 2014 | 7.083 | 7.386 | 7.008 | 7.386 | 8,461 | +0.29(+4.15%) |
Nov 12, 2014 | 7.036 | 7.092 | 7.035 | 7.092 | 10,106 | +0.07(+1.07%) |
Nov 11, 2014 | 6.914 | 7.045 | 6.914 | 7.017 | 4,654 | +0.21(+3.16%) |
Nov 10, 2014 | 7.036 | 7.036 | 6.786 | 6.802 | 13,163 | -0.11(-1.62%) |
Nov 07, 2014 | 6.886 | 6.970 | 6.868 | 6.914 | 5,569 | -0.11(-1.60%) |
Nov 06, 2014 | 6.989 | 7.026 | 6.868 | 7.026 | 2,780 | +0.03(+0.40%) |
Nov 05, 2014 | 6.812 | 7.008 | 6.774 | 6.998 | 9,225 | +0.02(+0.27%) |
Nov 04, 2014 | 6.990 | 6.990 | 6.980 | 6.980 | 1,500 | +0.19(+2.86%) |
Nov 03, 2014 | 7.045 | 7.045 | 6.785 | 6.785 | 978 | -0.01(-0.11%) |
Oct 31, 2014 | 6.868 | 6.914 | 6.715 | 6.793 | 9,908 | +0.15(+2.25%) |
Oct 30, 2014 | 6.914 | 6.952 | 6.569 | 6.643 | 56,203 | -0.28(-4.05%) |
Oct 29, 2014 | 6.653 | 6.924 | 6.559 | 6.924 | 3,882 | +0.06(+0.88%) |
Oct 28, 2014 | 6.728 | 6.998 | 6.569 | 6.863 | 9,304 | -0.12(-1.74%) |
Oct 27, 2014 | 6.634 | 6.984 | 6.737 | 6.984 | 24,237 | +0.25(+3.68%) |
Oct 24, 2014 | 6.868 | 6.868 | 6.737 | 6.737 | 1,262 | -0.08(-1.23%) |
Oct 23, 2014 | 6.727 | 7.036 | 6.587 | 6.821 | 5,373 | +0.09(+1.39%) |
Oct 22, 2014 | 6.756 | 7.026 | 6.690 | 6.727 | 16,984 | -0.04(-0.55%) |
Oct 21, 2014 | 6.597 | 7.055 | 6.541 | 6.765 | 75,168 | +0.06(+0.84%) |
Oct 20, 2014 | 6.550 | 6.746 | 6.541 | 6.709 | 1,723 | -0.05(-0.69%) |
Oct 17, 2014 | 6.578 | 6.755 | 6.559 | 6.755 | 12,343 | +0.20(+2.99%) |
Oct 16, 2014 | 6.494 | 6.587 | 6.494 | 6.559 | 33,501 | +0.02(+0.29%) |
Oct 15, 2014 | 6.634 | 6.634 | 6.466 | 6.541 | 14,448 | -0.27(-3.98%) |
Oct 14, 2014 | 6.723 | 6.812 | 6.447 | 6.812 | 11,192 | +0.04(+0.55%) |
Oct 13, 2014 | 6.774 | 6.998 | 6.774 | 6.774 | 11,665 | +0.05(+0.69%) |
Oct 10, 2014 | 7.017 | 7.017 | 6.662 | 6.727 | 11,925 | -0.05(-0.69%) |
Oct 09, 2014 | 7.450 | 7.450 | 6.662 | 6.774 | 2,570 | +0.11(+1.68%) |
Oct 08, 2014 | 6.662 | 6.662 | 6.662 | 6.662 | 232 | +0.01(+0.14%) |
Oct 07, 2014 | 6.756 | 6.905 | 6.653 | 6.653 | 5,784 | -0.18(-2.60%) |
Oct 06, 2014 | 6.727 | 6.905 | 6.634 | 6.830 | 14,710 | +0.10(+1.53%) |
Oct 03, 2014 | 6.746 | 6.746 | 6.541 | 6.727 | 3,491 | +0.03(+0.42%) |
Oct 02, 2014 | 6.587 | 6.699 | 6.457 | 6.699 | 7,315 | +0.12(+1.77%) |