Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.370 | 9.098 | 9.098 | 9.098 | 464,041 | -0.25(-2.70%) |
Dec 30, 2014 | 8.745 | 9.410 | 8.728 | 9.350 | 1,032,899 | +0.58(+6.60%) |
Dec 29, 2014 | 8.778 | 8.961 | 8.639 | 8.772 | 246,967 | -0.04(-0.45%) |
Dec 26, 2014 | 8.619 | 8.905 | 8.526 | 8.812 | 277,621 | +0.22(+2.51%) |
Dec 24, 2014 | 8.423 | 8.595 | 8.595 | 8.595 | 219,239 | +0.14(+1.65%) |
Dec 23, 2014 | 8.587 | 8.587 | 8.316 | 8.456 | 321,183 | -0.10(-1.20%) |
Dec 22, 2014 | 8.795 | 8.845 | 8.443 | 8.559 | 305,115 | -0.22(-2.54%) |
Dec 19, 2014 | 8.748 | 9.038 | 8.629 | 8.782 | 813,584 | +0.02(+0.23%) |
Dec 18, 2014 | 8.788 | 8.941 | 8.616 | 8.762 | 803,804 | +0.03(+0.30%) |
Dec 17, 2014 | 8.453 | 8.808 | 8.163 | 8.735 | 816,402 | +0.33(+3.88%) |
Dec 16, 2014 | 7.884 | 8.489 | 7.781 | 8.409 | 1,352,726 | +0.40(+4.98%) |
Dec 15, 2014 | 7.714 | 8.063 | 7.709 | 8.010 | 1,545,542 | +0.36(+4.69%) |
Dec 12, 2014 | 7.548 | 7.724 | 7.548 | 7.651 | 472,152 | +0.13(+1.77%) |
Dec 11, 2014 | 7.259 | 7.631 | 7.159 | 7.518 | 863,065 | +0.32(+4.43%) |
Dec 10, 2014 | 7.279 | 7.438 | 7.162 | 7.199 | 448,041 | -0.09(-1.28%) |
Dec 09, 2014 | 6.999 | 7.295 | 6.999 | 7.292 | 785,691 | +0.18(+2.52%) |
Dec 08, 2014 | 7.172 | 7.295 | 7.043 | 7.112 | 736,402 | -0.11(-1.56%) |
Dec 05, 2014 | 7.438 | 7.438 | 7.186 | 7.226 | 1,058,104 | -0.17(-2.34%) |
Dec 04, 2014 | 7.538 | 7.611 | 7.322 | 7.398 | 364,535 | -0.05(-0.63%) |
Dec 03, 2014 | 7.425 | 7.728 | 7.408 | 7.445 | 338,452 | -0.01(-0.09%) |
Dec 02, 2014 | 7.551 | 7.578 | 7.335 | 7.452 | 427,690 | -0.05(-0.62%) |
Dec 01, 2014 | 7.668 | 7.754 | 7.482 | 7.498 | 338,774 | -0.22(-2.80%) |
Nov 28, 2014 | 7.811 | 7.811 | 7.558 | 7.714 | 154,156 | -0.06(-0.77%) |
Nov 26, 2014 | 7.621 | 7.774 | 7.774 | 7.774 | 293,822 | +0.22(+2.95%) |
Nov 25, 2014 | 7.625 | 7.678 | 7.535 | 7.551 | 171,953 | -0.09(-1.13%) |
Nov 24, 2014 | 7.541 | 7.694 | 7.511 | 7.638 | 264,981 | +0.17(+2.27%) |
Nov 21, 2014 | 7.698 | 7.771 | 7.422 | 7.468 | 413,071 | -0.07(-0.88%) |
Nov 20, 2014 | 7.385 | 7.644 | 7.385 | 7.535 | 237,897 | +0.14(+1.84%) |
Nov 19, 2014 | 7.442 | 7.498 | 7.365 | 7.398 | 355,549 | -0.09(-1.20%) |
Nov 18, 2014 | 7.472 | 7.598 | 7.442 | 7.488 | 522,553 | -0.01(-0.13%) |
Nov 17, 2014 | 7.817 | 7.841 | 7.475 | 7.498 | 238,260 | -0.44(-5.53%) |
Nov 14, 2014 | 7.658 | 8.120 | 7.648 | 7.937 | 693,135 | +0.28(+3.65%) |
Nov 13, 2014 | 7.588 | 7.784 | 7.448 | 7.658 | 434,971 | +0.08(+1.01%) |
Nov 12, 2014 | 7.395 | 7.648 | 7.395 | 7.581 | 424,508 | +0.12(+1.65%) |
Nov 11, 2014 | 7.768 | 7.768 | 7.445 | 7.458 | 523,981 | -0.32(-4.15%) |
Nov 10, 2014 | 7.422 | 7.940 | 7.418 | 7.781 | 785,691 | +0.33(+4.42%) |
Nov 07, 2014 | 7.621 | 7.621 | 7.345 | 7.452 | 1,538,589 | -0.19(-2.48%) |
Nov 06, 2014 | 7.967 | 8.017 | 7.601 | 7.641 | 1,220,184 | -0.36(-4.45%) |
Nov 05, 2014 | 8.157 | 8.190 | 7.967 | 7.997 | 737,055 | -0.11(-1.35%) |
Nov 04, 2014 | 8.213 | 8.403 | 7.917 | 8.107 | 968,396 | -0.30(-3.52%) |
Nov 03, 2014 | 7.289 | 8.978 | 7.252 | 8.403 | 2,203,582 | +0.41(+5.12%) |
Oct 31, 2014 | 8.004 | 8.073 | 7.548 | 7.994 | 1,849,109 | +0.15(+1.86%) |
Oct 30, 2014 | 6.650 | 7.960 | 6.587 | 7.847 | 1,941,015 | +1.18(+17.76%) |
Oct 29, 2014 | 6.780 | 7.219 | 6.497 | 6.664 | 970,739 | -0.15(-2.15%) |
Oct 28, 2014 | 6.025 | 6.923 | 5.992 | 6.810 | 1,207,373 | +0.82(+13.78%) |
Oct 27, 2014 | 6.055 | 6.038 | 5.879 | 5.985 | 333,929 | -0.05(-0.88%) |
Oct 24, 2014 | 5.909 | 6.065 | 5.909 | 6.038 | 203,615 | +0.11(+1.79%) |
Oct 23, 2014 | 5.909 | 6.068 | 5.759 | 5.932 | 660,634 | +0.06(+1.08%) |
Oct 22, 2014 | 5.713 | 5.905 | 5.696 | 5.869 | 531,680 | +0.13(+2.32%) |
Oct 21, 2014 | 5.942 | 5.979 | 5.729 | 5.736 | 464,011 | -0.16(-2.71%) |
Oct 20, 2014 | 5.842 | 5.962 | 5.779 | 5.895 | 546,443 | +0.06(+1.08%) |
Oct 17, 2014 | 5.909 | 5.909 | 5.736 | 5.832 | 359,290 | +0.01(+0.23%) |
Oct 16, 2014 | 5.992 | 6.175 | 5.806 | 5.819 | 851,174 | -0.28(-4.58%) |
Oct 15, 2014 | 5.969 | 6.175 | 5.716 | 6.098 | 668,802 | +0.08(+1.33%) |
Oct 14, 2014 | 6.700 | 6.700 | 6.019 | 6.019 | 701,481 | -0.65(-9.77%) |
Oct 13, 2014 | 6.630 | 6.777 | 6.378 | 6.670 | 325,291 | +0.01(+0.15%) |
Oct 10, 2014 | 7.003 | 7.033 | 6.640 | 6.660 | 406,945 | -0.39(-5.52%) |
Oct 09, 2014 | 7.036 | 7.255 | 6.820 | 7.049 | 558,560 | -0.03(-0.42%) |
Oct 08, 2014 | 7.249 | 7.275 | 6.953 | 7.079 | 534,146 | -0.20(-2.74%) |
Oct 07, 2014 | 7.332 | 7.498 | 7.249 | 7.279 | 323,325 | -0.09(-1.22%) |
Oct 06, 2014 | 7.385 | 7.482 | 7.299 | 7.369 | 347,504 | +0.04(+0.54%) |
Oct 03, 2014 | 7.465 | 7.485 | 7.322 | 7.329 | 170,359 | -0.06(-0.81%) |
Oct 02, 2014 | 7.764 | 7.764 | 7.162 | 7.388 | 522,098 | -0.35(-4.47%) |