Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.470 | 9.470 | 9.470 | 0 | +0.10(+1.07%) | |
Dec 30, 2014 | 9.510 | 9.510 | 9.370 | 9.370 | 13,952 | +0.27(+2.97%) |
Dec 29, 2014 | 9.090 | 9.160 | 9.090 | 9.100 | 2,393 | -0.19(-2.00%) |
Dec 26, 2014 | 9.280 | 9.286 | 9.230 | 9.286 | 5,720 | +0.01(+0.13%) |
Dec 24, 2014 | 9.274 | 9.274 | 9.274 | 0 | +0.09(+1.02%) | |
Dec 23, 2014 | 9.160 | 9.200 | 9.150 | 9.180 | 12,770 | +0.19(+2.07%) |
Dec 22, 2014 | 9.000 | 9.040 | 8.950 | 8.994 | 8,611 | -0.30(-3.19%) |
Dec 19, 2014 | 9.248 | 9.380 | 9.220 | 9.290 | 9,759 | -0.46(-4.72%) |
Dec 18, 2014 | 10.10 | 10.16 | 9.500 | 9.750 | 11,233 | -0.16(-1.61%) |
Dec 17, 2014 | 9.880 | 9.920 | 9.805 | 9.910 | 8,647 | -0.09(-0.90%) |
Dec 16, 2014 | 10.10 | 10.00 | 5,471 | +0.13(+1.32%) | ||
Dec 15, 2014 | 10.00 | 10.00 | 9.805 | 9.870 | 9,727 | -0.35(-3.42%) |
Dec 12, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 1,529 | +0.27(+2.71%) |
Dec 11, 2014 | 10.00 | 10.04 | 9.950 | 9.950 | 3,928 | -0.24(-2.38%) |
Dec 10, 2014 | 10.05 | 10.24 | 10.05 | 10.19 | 11,041 | +0.04(+0.42%) |
Dec 09, 2014 | 10.30 | 10.60 | 10.10 | 10.15 | 17,822 | -0.45(-4.20%) |
Dec 08, 2014 | 10.56 | 10.60 | 10.44 | 10.60 | 13,590 | -0.26(-2.44%) |
Dec 05, 2014 | 10.70 | 10.86 | 10.70 | 10.86 | 3,816 | +0.26(+2.45%) |
Dec 04, 2014 | 10.37 | 10.60 | 10.37 | 10.60 | 5,040 | +0.30(+2.91%) |
Dec 03, 2014 | 10.27 | 10.34 | 10.27 | 10.30 | 5,193 | +0.09(+0.83%) |
Dec 02, 2014 | 10.37 | 10.37 | 10.21 | 10.21 | 6,220 | -0.18(-1.68%) |
Dec 01, 2014 | 10.74 | 10.74 | 10.32 | 10.39 | 25,959 | -0.14(-1.33%) |
Nov 28, 2014 | 10.60 | 10.60 | 10.41 | 10.53 | 80,106 | +0.92(+9.57%) |
Nov 26, 2014 | 9.610 | 9.610 | 9.610 | 0 | +0.10(+1.05%) | |
Nov 25, 2014 | 9.550 | 9.560 | 9.510 | 9.510 | 2,663 | +0.00(+0.00%) |
Nov 24, 2014 | 9.550 | 9.550 | 9.510 | 9.510 | 1,300 | -0.05(-0.52%) |
Nov 21, 2014 | 9.500 | 9.600 | 9.500 | 9.560 | 2,912 | +0.28(+3.02%) |
Nov 20, 2014 | 9.360 | 9.360 | 9.280 | 9.280 | 2,109 | -0.08(-0.88%) |
Nov 19, 2014 | 9.400 | 9.400 | 9.288 | 9.362 | 2,235 | +0.19(+2.09%) |
Nov 18, 2014 | 9.220 | 9.230 | 9.120 | 9.170 | 4,445 | +0.08(+0.94%) |
Nov 17, 2014 | 9.085 | 9.085 | 9.085 | 9.085 | 360 | +0.12(+1.28%) |
Nov 14, 2014 | 8.744 | 8.974 | 8.744 | 8.970 | 5,969 | +0.38(+4.42%) |
Nov 13, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 195 | -0.06(-0.69%) |
Nov 12, 2014 | 8.790 | 8.790 | 8.634 | 8.650 | 1,709 | -0.34(-3.84%) |
Nov 11, 2014 | 9.000 | 9.040 | 8.950 | 8.995 | 6,691 | +0.25(+2.85%) |
Nov 10, 2014 | 8.740 | 8.810 | 8.740 | 8.745 | 5,608 | +0.01(+0.12%) |
Nov 07, 2014 | 8.820 | 8.820 | 8.735 | 8.735 | 4,613 | -0.14(-1.53%) |
Nov 06, 2014 | 8.820 | 8.920 | 8.815 | 8.871 | 8,964 | +0.17(+1.97%) |
Nov 05, 2014 | 8.800 | 8.810 | 8.680 | 8.700 | 6,311 | -0.05(-0.57%) |
Nov 03, 2014 | 8.749 | 8.749 | 8.749 | 33 | +0.24(+2.81%) | |
Oct 31, 2014 | 8.500 | 8.510 | 8.500 | 8.510 | 1,725 | +0.23(+2.79%) |
Oct 30, 2014 | 8.290 | 8.290 | 8.279 | 8.279 | 1,584 | -0.09(-1.09%) |
Oct 29, 2014 | 8.720 | 8.720 | 8.370 | 8.370 | 14,758 | -0.15(-1.70%) |
Oct 28, 2014 | 8.550 | 8.550 | 8.470 | 8.515 | 12,620 | +0.11(+1.25%) |
Oct 27, 2014 | 8.210 | 8.630 | 8.630 | 8.410 | 2,114 | -0.22(-2.55%) |
Oct 24, 2014 | 8.550 | 8.630 | 8.500 | 8.630 | 2,927 | -0.19(-2.15%) |
Oct 23, 2014 | 8.780 | 8.820 | 8.780 | 8.820 | 30,400 | +0.24(+2.80%) |
Oct 22, 2014 | 8.680 | 8.710 | 8.580 | 8.580 | 5,081 | -0.29(-3.24%) |
Oct 21, 2014 | 8.890 | 8.910 | 8.860 | 8.867 | 4,377 | +0.28(+3.29%) |
Oct 20, 2014 | 8.590 | 8.600 | 8.590 | 8.585 | 2,599 | +0.29(+3.43%) |
Oct 17, 2014 | 8.304 | 8.330 | 8.296 | 8.300 | 4,934 | +0.12(+1.47%) |
Oct 16, 2014 | 7.550 | 8.243 | 7.550 | 8.180 | 33,395 | +0.58(+7.63%) |
Oct 15, 2014 | 7.670 | 7.760 | 7.430 | 7.600 | 38,155 | -0.23(-2.94%) |
Oct 14, 2014 | 7.775 | 7.900 | 7.775 | 7.830 | 5,537 | +0.24(+3.16%) |
Oct 13, 2014 | 7.700 | 7.800 | 7.580 | 7.590 | 115,517 | +0.08(+1.07%) |
Oct 10, 2014 | 7.740 | 7.740 | 7.470 | 7.510 | 163,258 | -0.48(-5.98%) |
Oct 09, 2014 | 8.030 | 8.040 | 7.830 | 7.987 | 235,895 | -0.40(-4.80%) |
Oct 08, 2014 | 8.225 | 8.420 | 8.225 | 8.390 | 13,189 | -0.02(-0.24%) |
Oct 07, 2014 | 8.630 | 8.630 | 8.410 | 8.410 | 153,505 | -0.60(-6.66%) |
Oct 06, 2014 | 8.900 | 9.010 | 8.810 | 9.010 | 85,520 | +0.06(+0.67%) |
Oct 03, 2014 | 8.950 | 8.950 | 8.950 | 8.950 | 693 | +0.18(+2.08%) |
Oct 02, 2014 | 8.872 | 8.872 | 8.630 | 8.768 | 256,712 | -0.04(-0.50%) |