Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.613 | 9.818 | 9.818 | 9.818 | 136,792 | +0.32(+3.37%) |
Dec 30, 2014 | 9.523 | 9.539 | 9.375 | 9.498 | 68,906 | -0.02(-0.17%) |
Dec 29, 2014 | 9.597 | 9.670 | 9.433 | 9.515 | 122,670 | -0.07(-0.68%) |
Dec 26, 2014 | 9.400 | 9.629 | 9.260 | 9.580 | 145,733 | +0.25(+2.73%) |
Dec 24, 2014 | 9.318 | 9.326 | 9.326 | 9.326 | 60,715 | +0.06(+0.62%) |
Dec 23, 2014 | 9.252 | 9.359 | 9.219 | 9.268 | 152,904 | +0.02(+0.27%) |
Dec 22, 2014 | 9.293 | 9.309 | 9.047 | 9.244 | 68,235 | +0.00(+0.00%) |
Dec 19, 2014 | 8.949 | 9.244 | 8.776 | 9.244 | 314,945 | +0.28(+3.11%) |
Dec 18, 2014 | 9.031 | 9.178 | 8.899 | 8.965 | 222,482 | -0.03(-0.36%) |
Dec 17, 2014 | 8.801 | 9.088 | 8.793 | 8.998 | 242,760 | +0.19(+2.14%) |
Dec 16, 2014 | 8.883 | 8.990 | 8.785 | 8.809 | 343,966 | -0.04(-0.46%) |
Dec 15, 2014 | 8.538 | 8.899 | 8.522 | 8.850 | 296,528 | +0.54(+6.52%) |
Dec 12, 2014 | 8.079 | 8.415 | 8.055 | 8.309 | 254,316 | +0.09(+1.10%) |
Dec 11, 2014 | 8.063 | 8.301 | 7.956 | 8.219 | 366,699 | +0.14(+1.73%) |
Dec 10, 2014 | 8.251 | 8.251 | 7.981 | 8.079 | 252,162 | -0.16(-1.99%) |
Dec 09, 2014 | 7.759 | 8.366 | 7.743 | 8.243 | 341,588 | +0.37(+4.69%) |
Dec 08, 2014 | 8.038 | 8.087 | 7.733 | 7.874 | 193,725 | -0.21(-2.64%) |
Dec 05, 2014 | 7.800 | 8.178 | 7.800 | 8.087 | 170,459 | +0.28(+3.57%) |
Dec 04, 2014 | 7.915 | 7.932 | 7.628 | 7.808 | 146,847 | -0.09(-1.14%) |
Dec 03, 2014 | 7.907 | 8.194 | 7.858 | 7.899 | 88,834 | -0.01(-0.10%) |
Dec 02, 2014 | 8.096 | 8.186 | 7.718 | 7.907 | 98,128 | -0.16(-1.93%) |
Dec 01, 2014 | 8.317 | 8.424 | 7.981 | 8.063 | 254,775 | -0.31(-3.72%) |
Nov 28, 2014 | 8.448 | 8.473 | 8.120 | 8.374 | 43,292 | -0.11(-1.26%) |
Nov 26, 2014 | 8.645 | 8.481 | 8.481 | 8.481 | 25,115 | -0.19(-2.18%) |
Nov 25, 2014 | 8.703 | 8.703 | 8.571 | 8.670 | 27,788 | -0.04(-0.47%) |
Nov 24, 2014 | 8.653 | 8.711 | 8.538 | 8.711 | 31,487 | +0.09(+1.05%) |
Nov 21, 2014 | 8.703 | 8.842 | 8.555 | 8.620 | 70,595 | +0.08(+0.96%) |
Nov 20, 2014 | 8.448 | 8.645 | 8.448 | 8.538 | 83,550 | +0.03(+0.39%) |
Nov 19, 2014 | 8.867 | 8.867 | 8.366 | 8.506 | 64,087 | -0.33(-3.71%) |
Nov 18, 2014 | 9.039 | 9.154 | 8.809 | 8.834 | 111,553 | -0.20(-2.18%) |
Nov 17, 2014 | 9.088 | 9.133 | 8.998 | 9.031 | 218,383 | -0.09(-0.99%) |
Nov 14, 2014 | 8.817 | 9.236 | 8.760 | 9.121 | 214,290 | +0.31(+3.54%) |
Nov 13, 2014 | 8.932 | 8.932 | 8.596 | 8.809 | 142,498 | -0.10(-1.10%) |
Nov 12, 2014 | 8.686 | 8.990 | 8.686 | 8.908 | 181,885 | +0.22(+2.55%) |
Nov 11, 2014 | 8.571 | 8.776 | 8.571 | 8.686 | 106,771 | +0.02(+0.28%) |
Nov 10, 2014 | 8.735 | 8.809 | 8.563 | 8.662 | 110,442 | -0.04(-0.47%) |
Nov 07, 2014 | 8.694 | 8.801 | 8.620 | 8.703 | 92,982 | +0.02(+0.28%) |
Nov 06, 2014 | 8.637 | 8.719 | 8.407 | 8.678 | 95,170 | +0.05(+0.57%) |
Nov 05, 2014 | 8.415 | 8.694 | 8.325 | 8.629 | 233,436 | +0.30(+3.54%) |
Nov 04, 2014 | 8.424 | 8.619 | 8.161 | 8.333 | 160,638 | +0.08(+0.99%) |
Nov 03, 2014 | 8.432 | 8.489 | 8.087 | 8.251 | 65,732 | -0.06(-0.69%) |
Oct 31, 2014 | 8.194 | 8.358 | 7.997 | 8.309 | 146,426 | +0.26(+3.26%) |
Oct 30, 2014 | 8.120 | 8.202 | 7.956 | 8.046 | 67,878 | -0.08(-1.01%) |
Oct 29, 2014 | 8.317 | 8.366 | 7.989 | 8.128 | 88,537 | -0.16(-1.88%) |
Oct 28, 2014 | 8.071 | 8.284 | 7.886 | 8.284 | 123,926 | +0.32(+4.08%) |
Oct 27, 2014 | 7.927 | 7.902 | 7.902 | 7.959 | 127,116 | +0.06(+0.72%) |
Oct 24, 2014 | 8.081 | 8.117 | 7.675 | 7.902 | 184,949 | -0.15(-1.92%) |
Oct 23, 2014 | 8.162 | 8.325 | 7.825 | 8.057 | 212,182 | +0.02(+0.20%) |
Oct 22, 2014 | 8.390 | 8.447 | 7.927 | 8.041 | 143,089 | -0.30(-3.60%) |
Oct 21, 2014 | 8.000 | 8.390 | 8.000 | 8.341 | 113,620 | +0.38(+4.80%) |
Oct 20, 2014 | 7.984 | 7.992 | 7.878 | 7.959 | 232,656 | -0.08(-1.01%) |
Oct 17, 2014 | 8.024 | 8.179 | 7.911 | 8.041 | 389,779 | +0.14(+1.75%) |
Oct 16, 2014 | 7.310 | 7.967 | 7.310 | 7.902 | 250,852 | +0.06(+0.72%) |
Oct 15, 2014 | 7.561 | 7.886 | 7.464 | 7.846 | 164,497 | +0.20(+2.66%) |
Oct 14, 2014 | 7.196 | 7.732 | 7.196 | 7.643 | 314,582 | +0.49(+6.81%) |
Oct 13, 2014 | 7.131 | 7.342 | 7.066 | 7.155 | 222,524 | -0.02(-0.23%) |
Oct 10, 2014 | 7.805 | 7.939 | 6.700 | 7.172 | 571,316 | -0.65(-8.31%) |
Oct 09, 2014 | 8.385 | 8.385 | 7.813 | 7.821 | 250,181 | -0.56(-6.69%) |
Oct 08, 2014 | 8.536 | 8.548 | 7.708 | 8.382 | 98,714 | -0.19(-2.18%) |
Oct 07, 2014 | 8.772 | 8.827 | 8.568 | 8.568 | 88,000 | -0.08(-0.94%) |
Oct 06, 2014 | 8.804 | 8.971 | 8.642 | 8.650 | 168,236 | -0.16(-1.84%) |
Oct 03, 2014 | 8.975 | 9.061 | 8.747 | 8.812 | 77,028 | -0.06(-0.64%) |
Oct 02, 2014 | 8.845 | 8.937 | 8.601 | 8.869 | 69,893 | +0.01(+0.09%) |