Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.580 | 7.580 | 7.580 | 0 | +0.13(+1.74%) | |
Dec 30, 2014 | 7.440 | 7.480 | 7.280 | 7.450 | 140,501 | +0.05(+0.68%) |
Dec 29, 2014 | 7.750 | 7.750 | 7.360 | 7.400 | 233,946 | -0.19(-2.50%) |
Dec 24, 2014 | 7.590 | 7.590 | 7.590 | 0 | -0.01(-0.13%) | |
Dec 23, 2014 | 7.500 | 7.700 | 7.420 | 7.600 | 363,381 | +0.22(+2.98%) |
Dec 22, 2014 | 7.800 | 7.810 | 7.260 | 7.380 | 622,678 | -0.40(-5.14%) |
Dec 19, 2014 | 7.390 | 7.790 | 7.090 | 7.780 | 1,399,060 | +0.70(+9.89%) |
Dec 18, 2014 | 7.500 | 7.550 | 6.910 | 7.080 | 716,252 | -0.10(-1.39%) |
Dec 17, 2014 | 6.510 | 7.360 | 6.500 | 7.180 | 1,055,377 | +0.53(+7.97%) |
Dec 16, 2014 | 6.930 | 6.650 | 857,149 | +0.22(+3.42%) | ||
Dec 15, 2014 | 6.370 | 6.650 | 6.350 | 6.430 | 547,088 | +0.08(+1.26%) |
Dec 12, 2014 | 6.180 | 6.550 | 6.080 | 6.350 | 529,401 | -0.06(-0.94%) |
Dec 11, 2014 | 6.560 | 6.870 | 6.360 | 6.410 | 379,865 | -0.12(-1.84%) |
Dec 10, 2014 | 6.660 | 6.760 | 6.460 | 6.530 | 568,195 | -0.48(-6.85%) |
Dec 09, 2014 | 6.740 | 7.230 | 6.700 | 7.010 | 551,789 | +0.21(+3.09%) |
Dec 08, 2014 | 7.450 | 7.450 | 6.640 | 6.800 | 499,441 | -0.80(-10.53%) |
Dec 05, 2014 | 7.520 | 7.720 | 7.520 | 7.600 | 3,764,616 | +0.10(+1.33%) |
Dec 04, 2014 | 7.700 | 7.730 | 7.450 | 7.500 | 531,267 | -0.28(-3.60%) |
Dec 03, 2014 | 7.800 | 8.130 | 7.730 | 7.780 | 544,261 | +0.28(+3.73%) |
Dec 02, 2014 | 7.600 | 8.000 | 7.490 | 7.500 | 4,574,714 | -0.21(-2.72%) |
Dec 01, 2014 | 7.910 | 8.150 | 7.540 | 7.710 | 1,341,259 | -0.33(-4.10%) |
Nov 28, 2014 | 8.100 | 8.200 | 7.765 | 8.040 | 529,231 | -0.20(-2.43%) |
Nov 27, 2014 | 9.020 | 9.020 | 8.110 | 8.240 | 444,687 | -0.91(-9.95%) |
Nov 26, 2014 | 9.300 | 9.300 | 9.070 | 9.150 | 373,022 | -0.27(-2.87%) |
Nov 25, 2014 | 9.780 | 9.890 | 9.270 | 9.420 | 466,463 | -0.34(-3.48%) |
Nov 24, 2014 | 9.990 | 9.990 | 9.650 | 9.760 | 380,096 | -0.22(-2.20%) |
Nov 21, 2014 | 9.870 | 10.15 | 9.870 | 9.980 | 430,048 | +0.23(+2.36%) |
Nov 20, 2014 | 9.520 | 9.810 | 9.480 | 9.750 | 404,095 | +0.21(+2.20%) |
Nov 19, 2014 | 9.550 | 9.650 | 9.410 | 9.540 | 625,123 | -0.03(-0.31%) |
Nov 18, 2014 | 9.590 | 9.680 | 9.540 | 9.570 | 360,086 | -0.03(-0.31%) |
Nov 17, 2014 | 9.470 | 9.740 | 9.450 | 9.600 | 358,385 | +0.03(+0.31%) |
Nov 14, 2014 | 9.460 | 9.680 | 9.290 | 9.570 | 442,263 | +0.17(+1.81%) |
Nov 13, 2014 | 9.650 | 9.650 | 9.280 | 9.400 | 472,868 | -0.35(-3.59%) |
Nov 12, 2014 | 9.320 | 9.950 | 9.200 | 9.750 | 521,105 | +0.26(+2.74%) |
Nov 11, 2014 | 9.600 | 9.730 | 9.170 | 9.490 | 656,308 | -0.23(-2.37%) |
Nov 10, 2014 | 10.41 | 10.41 | 9.650 | 9.720 | 630,107 | -0.51(-4.99%) |
Nov 07, 2014 | 9.380 | 10.40 | 9.380 | 10.23 | 951,741 | +0.89(+9.53%) |
Nov 06, 2014 | 9.320 | 9.380 | 9.070 | 9.340 | 498,661 | -0.04(-0.43%) |
Nov 05, 2014 | 9.210 | 9.420 | 9.030 | 9.380 | 1,021,847 | +0.18(+1.96%) |
Nov 04, 2014 | 9.700 | 9.740 | 9.140 | 9.200 | 710,997 | -0.86(-8.55%) |
Nov 03, 2014 | 10.45 | 10.51 | 9.970 | 10.06 | 493,444 | -0.27(-2.61%) |
Oct 31, 2014 | 10.39 | 10.45 | 10.14 | 10.33 | 439,934 | +0.01(+0.10%) |
Oct 30, 2014 | 10.74 | 10.84 | 10.21 | 10.32 | 585,353 | -0.35(-3.28%) |
Oct 29, 2014 | 10.25 | 10.74 | 10.25 | 10.67 | 847,679 | +0.48(+4.71%) |
Oct 28, 2014 | 10.25 | 10.41 | 10.13 | 10.19 | 369,491 | +0.02(+0.20%) |
Oct 27, 2014 | 10.51 | 10.51 | 9.910 | 10.17 | 530,473 | -0.54(-5.04%) |
Oct 24, 2014 | 10.78 | 10.82 | 10.39 | 10.71 | 394,643 | -0.20(-1.83%) |
Oct 23, 2014 | 10.64 | 11.02 | 10.64 | 10.91 | 460,070 | +0.31(+2.92%) |
Oct 22, 2014 | 10.59 | 10.60 | 529,252 | -0.54(-4.85%) | ||
Oct 21, 2014 | 10.78 | 11.21 | 10.78 | 11.14 | 417,440 | +0.36(+3.34%) |
Oct 20, 2014 | 10.66 | 10.88 | 10.54 | 10.78 | 432,539 | +0.03(+0.28%) |
Oct 17, 2014 | 11.22 | 11.36 | 10.56 | 10.75 | 653,611 | -0.22(-2.01%) |
Oct 16, 2014 | 10.00 | 11.08 | 9.940 | 10.97 | 913,467 | +0.82(+8.08%) |
Oct 15, 2014 | 10.19 | 10.21 | 9.520 | 10.15 | 1,364,035 | -0.38(-3.61%) |
Oct 14, 2014 | 10.57 | 10.80 | 10.35 | 10.53 | 888,592 | -0.23(-2.14%) |
Oct 10, 2014 | 10.76 | 10.76 | 10.76 | 0 | -0.45(-4.01%) | |
Oct 09, 2014 | 11.67 | 11.67 | 11.08 | 11.21 | 774,311 | -0.44(-3.78%) |
Oct 08, 2014 | 11.52 | 11.77 | 11.18 | 11.65 | 786,551 | -0.06(-0.51%) |
Oct 07, 2014 | 11.45 | 11.87 | 11.33 | 11.71 | 574,949 | +0.26(+2.27%) |
Oct 06, 2014 | 11.49 | 11.62 | 11.29 | 11.45 | 500,981 | -0.10(-0.87%) |
Oct 03, 2014 | 12.21 | 12.27 | 11.44 | 11.55 | 714,062 | -0.58(-4.78%) |
Oct 02, 2014 | 12.46 | 12.46 | 11.63 | 12.13 | 1,611,012 | -0.46(-3.65%) |