Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.59 | 10.59 | 10.59 | 0 | +0.06(+0.57%) | |
Dec 30, 2014 | 10.31 | 10.59 | 10.20 | 10.53 | 1,094,235 | +0.22(+2.13%) |
Dec 29, 2014 | 10.00 | 10.42 | 9.920 | 10.31 | 156,170 | +0.35(+3.51%) |
Dec 26, 2014 | 10.29 | 10.38 | 9.910 | 9.960 | 108,022 | -0.23(-2.26%) |
Dec 24, 2014 | 10.19 | 10.19 | 10.19 | 0 | +0.34(+3.45%) | |
Dec 23, 2014 | 9.870 | 9.970 | 9.840 | 9.850 | 106,838 | +0.02(+0.20%) |
Dec 22, 2014 | 9.890 | 9.940 | 9.750 | 9.830 | 69,626 | -0.02(-0.20%) |
Dec 19, 2014 | 9.830 | 9.920 | 9.690 | 9.850 | 145,304 | +0.04(+0.41%) |
Dec 18, 2014 | 9.460 | 9.890 | 9.420 | 9.810 | 179,835 | +0.55(+5.94%) |
Dec 17, 2014 | 9.220 | 9.400 | 9.100 | 9.260 | 2,663,165 | +0.04(+0.43%) |
Dec 16, 2014 | 9.330 | 9.220 | 592,300 | +0.62(+7.21%) | ||
Dec 15, 2014 | 8.810 | 9.000 | 8.530 | 8.600 | 87,233 | -0.18(-2.05%) |
Dec 12, 2014 | 9.150 | 9.310 | 8.710 | 8.780 | 142,048 | -0.42(-4.57%) |
Dec 11, 2014 | 8.990 | 9.450 | 8.860 | 9.200 | 315,184 | +0.91(+10.98%) |
Dec 10, 2014 | 8.200 | 8.390 | 8.130 | 8.290 | 111,687 | -0.13(-1.54%) |
Dec 09, 2014 | 8.190 | 8.470 | 8.140 | 8.420 | 74,456 | +0.16(+1.94%) |
Dec 08, 2014 | 8.120 | 8.670 | 8.000 | 8.260 | 273,856 | +0.14(+1.72%) |
Dec 05, 2014 | 7.930 | 8.100 | 7.930 | 8.120 | 130,245 | +0.17(+2.14%) |
Dec 04, 2014 | 7.860 | 7.960 | 7.850 | 7.950 | 73,399 | +0.08(+1.02%) |
Dec 03, 2014 | 7.730 | 7.940 | 7.671 | 7.870 | 102,133 | +0.14(+1.81%) |
Dec 02, 2014 | 7.720 | 7.880 | 7.700 | 7.730 | 70,390 | +0.00(+0.00%) |
Dec 01, 2014 | 7.740 | 7.810 | 7.680 | 7.730 | 77,245 | -0.03(-0.39%) |
Nov 28, 2014 | 7.760 | 7.850 | 7.700 | 7.760 | 38,917 | -0.05(-0.64%) |
Nov 26, 2014 | 7.810 | 7.810 | 7.810 | 0 | -0.07(-0.89%) | |
Nov 25, 2014 | 7.950 | 7.990 | 7.840 | 7.880 | 90,204 | -0.03(-0.38%) |
Nov 24, 2014 | 7.950 | 7.980 | 7.830 | 7.910 | 122,648 | -0.05(-0.63%) |
Nov 21, 2014 | 7.920 | 7.990 | 7.837 | 7.960 | 88,393 | +0.17(+2.18%) |
Nov 20, 2014 | 7.700 | 7.860 | 7.690 | 7.790 | 72,650 | +0.10(+1.30%) |
Nov 19, 2014 | 7.690 | 7.780 | 7.610 | 7.690 | 69,165 | +0.00(+0.00%) |
Nov 18, 2014 | 7.650 | 7.720 | 7.610 | 7.690 | 46,380 | +0.04(+0.52%) |
Nov 17, 2014 | 7.560 | 7.670 | 7.510 | 7.650 | 97,365 | +0.09(+1.19%) |
Nov 14, 2014 | 7.520 | 7.640 | 7.490 | 7.560 | 161,747 | +0.04(+0.53%) |
Nov 13, 2014 | 7.410 | 7.550 | 7.400 | 7.520 | 171,504 | +0.09(+1.21%) |
Nov 12, 2014 | 7.230 | 7.460 | 7.230 | 7.430 | 102,668 | +0.18(+2.48%) |
Nov 11, 2014 | 7.220 | 7.300 | 7.170 | 7.250 | 57,301 | +0.07(+0.97%) |
Nov 10, 2014 | 7.200 | 7.280 | 7.100 | 7.180 | 67,362 | -0.01(-0.14%) |
Nov 07, 2014 | 7.110 | 7.220 | 7.030 | 7.190 | 31,567 | +0.08(+1.13%) |
Nov 06, 2014 | 7.130 | 7.140 | 7.020 | 7.110 | 55,551 | -0.01(-0.14%) |
Nov 05, 2014 | 7.150 | 7.210 | 7.070 | 7.120 | 92,001 | -0.04(-0.56%) |
Nov 04, 2014 | 7.230 | 7.260 | 7.110 | 7.160 | 71,430 | -0.10(-1.38%) |
Nov 03, 2014 | 7.230 | 7.370 | 7.230 | 7.260 | 125,750 | +0.00(+0.00%) |
Oct 31, 2014 | 7.170 | 7.310 | 7.140 | 7.260 | 164,699 | +0.12(+1.68%) |
Oct 30, 2014 | 6.890 | 7.230 | 6.880 | 7.140 | 1,155,503 | +0.23(+3.33%) |
Oct 29, 2014 | 6.890 | 6.990 | 6.840 | 6.910 | 242,058 | +0.01(+0.14%) |
Oct 28, 2014 | 6.740 | 6.955 | 6.740 | 6.900 | 133,551 | +0.20(+2.99%) |
Oct 27, 2014 | 6.720 | 6.730 | 6.660 | 6.700 | 173,832 | -0.03(-0.45%) |
Oct 24, 2014 | 6.680 | 6.780 | 6.670 | 6.730 | 74,630 | +0.04(+0.60%) |
Oct 23, 2014 | 6.760 | 6.820 | 6.670 | 6.690 | 159,527 | -0.05(-0.74%) |
Oct 22, 2014 | 6.800 | 6.660 | 6.740 | 117,931 | -0.04(-0.59%) | |
Oct 21, 2014 | 6.800 | 6.970 | 6.750 | 6.780 | 117,149 | -0.02(-0.29%) |
Oct 20, 2014 | 6.720 | 6.720 | 6.700 | 6.800 | 70,971 | +0.09(+1.34%) |
Oct 17, 2014 | 6.650 | 6.950 | 6.610 | 6.710 | 253,036 | +0.16(+2.44%) |
Oct 16, 2014 | 6.240 | 6.660 | 6.220 | 6.550 | 109,090 | +0.21(+3.31%) |
Oct 15, 2014 | 6.330 | 6.410 | 6.250 | 6.340 | 225,298 | -0.03(-0.47%) |
Oct 14, 2014 | 6.440 | 6.570 | 6.350 | 6.370 | 152,756 | -0.08(-1.24%) |
Oct 13, 2014 | 6.520 | 6.420 | 6.450 | 179,556 | -0.07(-1.07%) | |
Oct 10, 2014 | 6.650 | 6.694 | 6.480 | 6.520 | 149,668 | -0.11(-1.66%) |
Oct 09, 2014 | 6.840 | 6.870 | 6.610 | 6.630 | 131,441 | -0.22(-3.21%) |
Oct 08, 2014 | 6.770 | 6.850 | 6.710 | 6.850 | 124,259 | +0.08(+1.18%) |
Oct 07, 2014 | 6.740 | 6.780 | 6.540 | 6.770 | 136,326 | -0.03(-0.44%) |
Oct 06, 2014 | 6.820 | 6.850 | 6.590 | 6.800 | 102,290 | +0.03(+0.44%) |
Oct 03, 2014 | 6.690 | 6.870 | 6.690 | 6.770 | 156,097 | +0.10(+1.50%) |
Oct 02, 2014 | 6.610 | 6.700 | 6.460 | 6.670 | 92,445 | +0.02(+0.30%) |