Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.580 | 9.540 | 9.540 | 9.540 | 468,900 | -0.13(-1.34%) |
Dec 30, 2014 | 9.580 | 9.690 | 9.480 | 9.670 | 333,523 | +0.04(+0.42%) |
Dec 29, 2014 | 9.590 | 9.810 | 9.470 | 9.630 | 322,734 | +0.02(+0.21%) |
Dec 26, 2014 | 9.700 | 9.810 | 9.530 | 9.610 | 346,252 | +0.01(+0.10%) |
Dec 24, 2014 | 9.430 | 9.600 | 9.600 | 9.600 | 258,600 | +0.09(+0.95%) |
Dec 23, 2014 | 9.440 | 9.540 | 9.250 | 9.510 | 428,145 | +0.12(+1.28%) |
Dec 22, 2014 | 9.500 | 9.590 | 9.340 | 9.390 | 495,588 | -0.34(-3.49%) |
Dec 19, 2014 | 9.260 | 9.745 | 9.170 | 9.730 | 2,231,009 | +0.47(+5.08%) |
Dec 18, 2014 | 9.460 | 9.510 | 8.990 | 9.260 | 743,557 | +0.08(+0.87%) |
Dec 17, 2014 | 8.540 | 9.220 | 8.520 | 9.180 | 832,699 | +0.61(+7.12%) |
Dec 16, 2014 | 8.260 | 8.920 | 8.230 | 8.570 | 697,563 | +0.16(+1.90%) |
Dec 15, 2014 | 8.760 | 8.900 | 8.380 | 8.410 | 631,516 | -0.26(-3.00%) |
Dec 12, 2014 | 8.380 | 8.990 | 8.380 | 8.670 | 909,545 | -0.26(-2.91%) |
Dec 11, 2014 | 8.990 | 9.200 | 8.900 | 8.930 | 733,981 | +0.00(+0.00%) |
Dec 10, 2014 | 8.810 | 9.085 | 8.740 | 8.930 | 1,196,599 | -0.09(-1.00%) |
Dec 09, 2014 | 8.700 | 9.140 | 8.670 | 9.020 | 1,675,376 | +0.28(+3.20%) |
Dec 08, 2014 | 9.340 | 9.340 | 8.695 | 8.740 | 958,556 | -0.82(-8.58%) |
Dec 05, 2014 | 9.800 | 9.880 | 9.510 | 9.560 | 1,159,344 | -0.26(-2.65%) |
Dec 04, 2014 | 10.00 | 10.07 | 9.780 | 9.820 | 732,027 | -0.28(-2.77%) |
Dec 03, 2014 | 9.750 | 10.11 | 9.540 | 10.10 | 2,467,244 | +0.39(+4.02%) |
Dec 02, 2014 | 8.880 | 9.730 | 8.870 | 9.710 | 2,298,009 | +0.46(+4.97%) |
Dec 01, 2014 | 10.73 | 10.73 | 9.250 | 9.250 | 3,210,906 | -1.22(-11.65%) |
Nov 28, 2014 | 11.03 | 11.09 | 10.47 | 10.47 | 639,453 | -1.22(-10.44%) |
Nov 26, 2014 | 11.89 | 11.69 | 11.69 | 11.69 | 553,800 | -0.26(-2.18%) |
Nov 25, 2014 | 12.59 | 12.59 | 11.92 | 11.95 | 480,084 | -0.49(-3.94%) |
Nov 24, 2014 | 12.41 | 12.65 | 12.34 | 12.44 | 641,372 | +0.02(+0.16%) |
Nov 21, 2014 | 12.23 | 12.49 | 12.23 | 12.42 | 694,960 | +0.42(+3.50%) |
Nov 20, 2014 | 11.71 | 12.09 | 11.71 | 12.00 | 509,570 | +0.28(+2.39%) |
Nov 19, 2014 | 11.77 | 11.94 | 11.56 | 11.72 | 522,478 | -0.05(-0.42%) |
Nov 18, 2014 | 12.04 | 12.22 | 11.77 | 11.77 | 715,767 | -0.17(-1.42%) |
Nov 17, 2014 | 11.97 | 12.12 | 11.80 | 11.94 | 1,134,319 | -0.10(-0.83%) |
Nov 14, 2014 | 11.69 | 12.15 | 11.62 | 12.04 | 857,104 | +0.50(+4.33%) |
Nov 13, 2014 | 11.60 | 11.79 | 11.31 | 11.54 | 817,836 | -0.20(-1.70%) |
Nov 12, 2014 | 11.66 | 11.95 | 11.59 | 11.74 | 548,986 | -0.06(-0.51%) |
Nov 11, 2014 | 11.71 | 11.88 | 11.56 | 11.80 | 552,847 | +0.09(+0.77%) |
Nov 10, 2014 | 11.90 | 11.96 | 11.54 | 11.71 | 656,824 | -0.05(-0.43%) |
Nov 07, 2014 | 11.37 | 11.77 | 11.25 | 11.76 | 874,284 | +0.34(+2.98%) |
Nov 06, 2014 | 11.21 | 11.44 | 11.01 | 11.42 | 528,724 | +0.03(+0.26%) |
Nov 05, 2014 | 10.99 | 11.53 | 10.89 | 11.39 | 837,244 | +0.53(+4.88%) |
Nov 04, 2014 | 11.21 | 11.22 | 10.77 | 10.86 | 531,531 | -0.51(-4.49%) |
Nov 03, 2014 | 11.47 | 11.63 | 11.21 | 11.37 | 929,586 | -0.06(-0.52%) |
Oct 31, 2014 | 11.37 | 11.56 | 10.78 | 11.43 | 1,516,983 | +0.68(+6.33%) |
Oct 30, 2014 | 10.71 | 10.85 | 10.51 | 10.75 | 672,054 | -0.05(-0.46%) |
Oct 29, 2014 | 10.86 | 11.01 | 10.65 | 10.80 | 397,490 | +0.07(+0.65%) |
Oct 28, 2014 | 10.37 | 10.73 | 10.23 | 10.73 | 618,245 | +0.42(+4.07%) |
Oct 27, 2014 | 10.52 | 10.73 | 10.18 | 10.31 | 706,991 | -0.42(-3.91%) |
Oct 24, 2014 | 10.84 | 10.84 | 10.53 | 10.73 | 468,813 | -0.15(-1.38%) |
Oct 23, 2014 | 10.73 | 11.05 | 10.66 | 10.88 | 352,877 | +0.29(+2.74%) |
Oct 22, 2014 | 10.99 | 11.09 | 10.59 | 10.59 | 767,968 | -0.35(-3.20%) |
Oct 21, 2014 | 10.95 | 11.01 | 10.78 | 10.94 | 1,102,217 | +0.09(+0.83%) |
Oct 20, 2014 | 10.64 | 10.91 | 10.60 | 10.85 | 741,877 | +0.21(+1.97%) |
Oct 17, 2014 | 10.94 | 11.13 | 10.55 | 10.64 | 654,487 | -0.03(-0.28%) |
Oct 16, 2014 | 10.16 | 10.76 | 10.04 | 10.67 | 1,116,429 | +0.20(+1.91%) |
Oct 15, 2014 | 10.31 | 10.59 | 10.17 | 10.47 | 1,265,905 | +0.04(+0.38%) |
Oct 14, 2014 | 10.55 | 10.72 | 10.30 | 10.43 | 1,694,894 | -0.05(-0.48%) |
Oct 13, 2014 | 10.82 | 10.93 | 10.47 | 10.48 | 766,707 | -0.41(-3.76%) |
Oct 10, 2014 | 10.89 | 11.06 | 10.62 | 10.89 | 1,005,357 | -0.11(-1.00%) |
Oct 09, 2014 | 11.58 | 11.63 | 11.06 | 11.00 | 3,008,402 | -0.65(-5.58%) |
Oct 08, 2014 | 11.58 | 11.65 | 11.20 | 11.65 | 739,240 | +0.05(+0.43%) |
Oct 07, 2014 | 11.59 | 11.89 | 11.56 | 11.60 | 549,385 | -0.05(-0.43%) |
Oct 06, 2014 | 11.70 | 11.80 | 11.60 | 11.65 | 472,889 | -0.01(-0.09%) |
Oct 03, 2014 | 11.93 | 12.04 | 11.58 | 11.66 | 806,405 | -0.16(-1.35%) |
Oct 02, 2014 | 12.32 | 12.32 | 11.64 | 11.82 | 1,550,016 | -0.51(-4.14%) |