Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 102,700 | +0.09(+0.89%) |
Dec 30, 2014 | 10.19 | 10.23 | 10.07 | 10.14 | 75,741 | -0.02(-0.20%) |
Dec 29, 2014 | 10.25 | 10.27 | 10.09 | 10.16 | 98,400 | -0.09(-0.88%) |
Dec 26, 2014 | 10.18 | 10.30 | 10.13 | 10.25 | 47,188 | +0.09(+0.89%) |
Dec 24, 2014 | 10.19 | 10.16 | 10.16 | 10.16 | 40,000 | +0.01(+0.10%) |
Dec 23, 2014 | 10.21 | 10.44 | 10.09 | 10.15 | 130,744 | -0.08(-0.78%) |
Dec 22, 2014 | 10.05 | 10.26 | 10.04 | 10.23 | 158,150 | +0.15(+1.49%) |
Dec 19, 2014 | 9.960 | 10.14 | 9.940 | 10.08 | 373,245 | +0.09(+0.90%) |
Dec 18, 2014 | 9.800 | 10.00 | 9.710 | 9.990 | 228,417 | +0.29(+2.99%) |
Dec 17, 2014 | 9.530 | 9.731 | 9.390 | 9.700 | 645,997 | +0.19(+2.00%) |
Dec 16, 2014 | 9.350 | 9.680 | 9.350 | 9.510 | 232,731 | +0.09(+0.96%) |
Dec 15, 2014 | 9.551 | 9.690 | 9.400 | 9.420 | 241,187 | -0.13(-1.36%) |
Dec 12, 2014 | 9.450 | 9.650 | 9.450 | 9.550 | 164,466 | -0.03(-0.31%) |
Dec 11, 2014 | 9.480 | 9.730 | 9.480 | 9.580 | 987,610 | +0.12(+1.27%) |
Dec 10, 2014 | 9.700 | 9.760 | 9.430 | 9.460 | 175,396 | -0.28(-2.87%) |
Dec 09, 2014 | 9.340 | 9.790 | 9.310 | 9.740 | 274,360 | +0.30(+3.18%) |
Dec 08, 2014 | 9.520 | 9.650 | 9.420 | 9.440 | 208,771 | -0.08(-0.84%) |
Dec 05, 2014 | 9.400 | 9.580 | 9.400 | 9.520 | 200,300 | +0.13(+1.38%) |
Dec 04, 2014 | 9.360 | 9.590 | 9.330 | 9.390 | 309,295 | +0.04(+0.43%) |
Dec 03, 2014 | 9.300 | 9.510 | 9.280 | 9.350 | 362,594 | +0.05(+0.54%) |
Dec 02, 2014 | 9.100 | 9.360 | 9.100 | 9.300 | 212,005 | +0.21(+2.31%) |
Dec 01, 2014 | 9.130 | 9.310 | 9.090 | 9.090 | 178,351 | -0.09(-0.98%) |
Nov 28, 2014 | 9.320 | 9.410 | 9.180 | 9.180 | 96,122 | -0.12(-1.29%) |
Nov 26, 2014 | 9.050 | 9.300 | 9.300 | 9.300 | 211,000 | +0.27(+2.99%) |
Nov 25, 2014 | 9.010 | 9.100 | 8.910 | 9.030 | 288,187 | +0.02(+0.22%) |
Nov 24, 2014 | 8.730 | 9.050 | 8.640 | 9.010 | 200,758 | +0.29(+3.33%) |
Nov 21, 2014 | 8.890 | 8.900 | 8.670 | 8.720 | 115,430 | -0.04(-0.46%) |
Nov 20, 2014 | 8.740 | 8.825 | 8.670 | 8.760 | 147,006 | +0.01(+0.11%) |
Nov 19, 2014 | 9.070 | 9.070 | 8.400 | 8.750 | 225,960 | -0.34(-3.74%) |
Nov 18, 2014 | 8.940 | 9.110 | 8.900 | 9.090 | 152,053 | +0.17(+1.91%) |
Nov 17, 2014 | 9.180 | 9.180 | 8.920 | 8.920 | 130,767 | -0.24(-2.62%) |
Nov 14, 2014 | 9.080 | 9.230 | 9.020 | 9.160 | 244,665 | +0.07(+0.77%) |
Nov 13, 2014 | 9.070 | 9.150 | 9.002 | 9.090 | 167,621 | +0.04(+0.44%) |
Nov 12, 2014 | 9.100 | 9.100 | 8.950 | 9.050 | 209,526 | -0.10(-1.09%) |
Nov 11, 2014 | 9.190 | 9.240 | 9.065 | 9.150 | 154,278 | -0.05(-0.54%) |
Nov 10, 2014 | 9.110 | 9.250 | 9.080 | 9.200 | 249,176 | +0.10(+1.10%) |
Nov 07, 2014 | 9.160 | 9.190 | 8.950 | 9.100 | 200,180 | -0.03(-0.33%) |
Nov 06, 2014 | 9.150 | 9.200 | 9.040 | 9.130 | 195,128 | +0.04(+0.44%) |
Nov 05, 2014 | 8.680 | 9.180 | 8.610 | 9.090 | 423,557 | +0.44(+5.09%) |
Nov 04, 2014 | 8.950 | 9.310 | 8.620 | 8.650 | 515,590 | -0.24(-2.70%) |
Nov 03, 2014 | 8.810 | 8.930 | 8.770 | 8.890 | 452,289 | +0.11(+1.25%) |
Oct 31, 2014 | 8.930 | 9.090 | 8.690 | 8.780 | 303,242 | +0.06(+0.69%) |
Oct 30, 2014 | 8.890 | 8.890 | 8.560 | 8.720 | 211,335 | -0.23(-2.57%) |
Oct 29, 2014 | 8.800 | 9.010 | 8.760 | 8.950 | 354,382 | +0.14(+1.59%) |
Oct 28, 2014 | 8.820 | 8.980 | 8.640 | 8.810 | 299,553 | +0.01(+0.11%) |
Oct 27, 2014 | 8.830 | 8.860 | 8.860 | 8.800 | 85,317 | -0.06(-0.68%) |
Oct 24, 2014 | 9.010 | 9.100 | 8.830 | 8.860 | 106,265 | -0.11(-1.23%) |
Oct 23, 2014 | 8.710 | 9.025 | 8.640 | 8.970 | 182,174 | +0.34(+3.94%) |
Oct 22, 2014 | 8.820 | 8.870 | 8.550 | 8.630 | 139,520 | -0.20(-2.27%) |
Oct 21, 2014 | 8.780 | 8.870 | 8.690 | 8.830 | 75,270 | +0.08(+0.91%) |
Oct 20, 2014 | 8.560 | 8.710 | 8.540 | 8.750 | 96,394 | +0.18(+2.10%) |
Oct 17, 2014 | 8.980 | 9.060 | 8.550 | 8.570 | 159,299 | -0.36(-4.03%) |
Oct 16, 2014 | 8.380 | 8.970 | 8.360 | 8.930 | 207,866 | +0.44(+5.18%) |
Oct 15, 2014 | 8.100 | 8.630 | 8.100 | 8.490 | 176,207 | +0.27(+3.28%) |
Oct 14, 2014 | 8.490 | 8.590 | 8.190 | 8.220 | 276,171 | -0.18(-2.14%) |
Oct 13, 2014 | 8.370 | 8.585 | 8.260 | 8.400 | 309,629 | +0.03(+0.36%) |
Oct 10, 2014 | 8.550 | 9.050 | 8.370 | 8.370 | 413,729 | -0.27(-3.13%) |
Oct 09, 2014 | 9.020 | 9.050 | 8.560 | 8.640 | 385,278 | -0.41(-4.53%) |
Oct 08, 2014 | 8.900 | 9.060 | 8.520 | 9.050 | 283,563 | +0.17(+1.91%) |
Oct 07, 2014 | 9.020 | 9.065 | 8.840 | 8.880 | 211,368 | -0.20(-2.20%) |
Oct 06, 2014 | 9.260 | 9.280 | 9.050 | 9.080 | 154,464 | -0.09(-0.98%) |
Oct 03, 2014 | 9.440 | 9.470 | 9.145 | 9.170 | 99,324 | -0.16(-1.71%) |
Oct 02, 2014 | 9.020 | 9.380 | 9.020 | 9.330 | 140,088 | +0.29(+3.21%) |