Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.07 | 10.31 | 10.31 | 10.31 | 1,388,900 | +0.24(+2.38%) |
Dec 30, 2014 | 10.01 | 10.18 | 9.910 | 10.07 | 2,515,966 | +0.08(+0.80%) |
Dec 29, 2014 | 9.990 | 10.07 | 9.980 | 9.990 | 1,431,048 | +0.01(+0.10%) |
Dec 26, 2014 | 10.01 | 10.09 | 9.970 | 9.980 | 764,256 | +0.02(+0.20%) |
Dec 24, 2014 | 9.970 | 9.960 | 9.960 | 9.960 | 468,200 | +0.05(+0.50%) |
Dec 23, 2014 | 10.00 | 10.01 | 9.900 | 9.910 | 575,341 | -0.05(-0.50%) |
Dec 22, 2014 | 9.890 | 10.03 | 9.860 | 9.960 | 673,353 | +0.10(+1.01%) |
Dec 19, 2014 | 9.920 | 10.02 | 9.810 | 9.860 | 1,129,695 | -0.09(-0.90%) |
Dec 18, 2014 | 10.04 | 10.10 | 9.830 | 9.950 | 484,369 | +0.03(+0.30%) |
Dec 17, 2014 | 9.640 | 10.00 | 9.640 | 9.920 | 832,558 | +0.33(+3.44%) |
Dec 16, 2014 | 9.620 | 9.755 | 9.510 | 9.590 | 858,697 | -0.17(-1.74%) |
Dec 15, 2014 | 10.44 | 10.46 | 9.740 | 9.760 | 1,366,520 | -0.59(-5.70%) |
Dec 12, 2014 | 10.65 | 10.73 | 10.34 | 10.35 | 1,660,760 | +0.14(+1.37%) |
Dec 11, 2014 | 9.970 | 10.46 | 9.870 | 10.21 | 693,553 | +0.31(+3.13%) |
Dec 10, 2014 | 9.870 | 10.08 | 9.825 | 9.900 | 705,263 | -0.04(-0.40%) |
Dec 09, 2014 | 9.850 | 9.960 | 9.740 | 9.940 | 830,739 | -0.01(-0.10%) |
Dec 08, 2014 | 9.990 | 10.10 | 9.890 | 9.950 | 813,147 | -0.08(-0.80%) |
Dec 05, 2014 | 9.930 | 10.06 | 9.920 | 10.03 | 640,712 | +0.17(+1.72%) |
Dec 04, 2014 | 9.890 | 10.09 | 9.790 | 9.860 | 961,013 | -0.05(-0.50%) |
Dec 03, 2014 | 9.990 | 9.990 | 9.690 | 9.910 | 1,089,600 | -0.09(-0.90%) |
Dec 02, 2014 | 9.860 | 10.10 | 9.800 | 10.00 | 2,238,189 | +0.19(+1.94%) |
Dec 01, 2014 | 9.790 | 10.15 | 9.760 | 9.810 | 1,840,499 | +0.12(+1.24%) |
Nov 28, 2014 | 9.610 | 10.00 | 9.600 | 9.690 | 374,964 | +0.12(+1.25%) |
Nov 26, 2014 | 9.660 | 9.570 | 9.570 | 9.570 | 273,700 | -0.09(-0.93%) |
Nov 25, 2014 | 9.680 | 9.750 | 9.640 | 9.660 | 872,934 | +0.07(+0.73%) |
Nov 24, 2014 | 9.170 | 9.660 | 9.130 | 9.590 | 1,304,371 | +0.70(+7.87%) |
Nov 21, 2014 | 9.040 | 9.040 | 8.820 | 8.890 | 472,280 | -0.03(-0.34%) |
Nov 20, 2014 | 8.890 | 9.170 | 8.870 | 8.920 | 411,308 | -0.03(-0.34%) |
Nov 19, 2014 | 8.910 | 8.970 | 8.820 | 8.950 | 503,661 | +0.04(+0.45%) |
Nov 18, 2014 | 8.910 | 8.990 | 8.820 | 8.910 | 279,244 | +0.04(+0.45%) |
Nov 17, 2014 | 8.930 | 9.450 | 8.760 | 8.870 | 409,539 | -0.04(-0.45%) |
Nov 14, 2014 | 8.900 | 8.970 | 8.740 | 8.910 | 650,321 | +0.05(+0.56%) |
Nov 13, 2014 | 9.040 | 9.149 | 8.850 | 8.860 | 1,232,646 | -0.15(-1.66%) |
Nov 12, 2014 | 8.950 | 9.050 | 8.820 | 9.010 | 795,377 | +0.07(+0.78%) |
Nov 11, 2014 | 9.060 | 9.190 | 8.930 | 8.940 | 737,462 | -0.15(-1.65%) |
Nov 10, 2014 | 8.920 | 9.100 | 8.900 | 9.090 | 1,637,706 | +0.17(+1.91%) |
Nov 07, 2014 | 8.910 | 8.920 | 8.830 | 8.920 | 352,893 | +0.02(+0.22%) |
Nov 06, 2014 | 8.730 | 8.940 | 8.730 | 8.900 | 431,953 | +0.04(+0.45%) |
Nov 05, 2014 | 8.920 | 8.950 | 8.775 | 8.860 | 383,369 | -0.02(-0.23%) |
Nov 04, 2014 | 8.810 | 9.005 | 8.727 | 8.880 | 1,090,987 | +0.07(+0.79%) |
Nov 03, 2014 | 8.660 | 8.870 | 8.660 | 8.810 | 1,221,029 | +0.19(+2.20%) |
Oct 31, 2014 | 8.640 | 8.650 | 8.470 | 8.620 | 937,891 | +0.02(+0.23%) |
Oct 30, 2014 | 8.430 | 8.600 | 8.420 | 8.600 | 585,503 | +0.16(+1.90%) |
Oct 29, 2014 | 8.620 | 8.640 | 8.420 | 8.440 | 777,967 | -0.20(-2.31%) |
Oct 28, 2014 | 8.030 | 8.700 | 7.870 | 8.640 | 2,487,934 | +0.92(+11.92%) |
Oct 27, 2014 | 7.800 | 7.800 | 7.710 | 7.720 | 1,122,854 | -0.08(-1.03%) |
Oct 24, 2014 | 7.600 | 7.820 | 7.460 | 7.800 | 371,512 | +0.22(+2.90%) |
Oct 23, 2014 | 7.700 | 7.930 | 7.540 | 7.580 | 809,978 | -0.07(-0.92%) |
Oct 22, 2014 | 7.650 | 7.680 | 7.550 | 7.650 | 497,971 | +0.04(+0.53%) |
Oct 21, 2014 | 7.650 | 7.690 | 7.580 | 7.610 | 336,962 | -0.03(-0.39%) |
Oct 20, 2014 | 7.440 | 7.640 | 7.330 | 7.640 | 380,827 | +0.18(+2.41%) |
Oct 17, 2014 | 7.860 | 7.860 | 7.450 | 7.460 | 716,548 | -0.32(-4.11%) |
Oct 16, 2014 | 7.630 | 7.800 | 7.500 | 7.780 | 1,013,954 | +0.01(+0.13%) |
Oct 15, 2014 | 7.770 | 7.890 | 7.620 | 7.770 | 2,393,692 | -0.06(-0.77%) |
Oct 14, 2014 | 7.530 | 7.960 | 7.500 | 7.830 | 5,687,234 | +0.37(+4.96%) |
Oct 13, 2014 | 7.300 | 7.480 | 7.250 | 7.460 | 546,339 | +0.19(+2.61%) |
Oct 10, 2014 | 7.200 | 7.370 | 7.200 | 7.270 | 474,261 | +0.03(+0.41%) |
Oct 09, 2014 | 7.290 | 7.370 | 7.260 | 7.240 | 503,027 | -0.04(-0.55%) |
Oct 08, 2014 | 7.150 | 7.290 | 7.090 | 7.280 | 496,744 | +0.14(+1.96%) |
Oct 07, 2014 | 7.070 | 7.210 | 7.050 | 7.140 | 301,399 | -0.01(-0.14%) |
Oct 06, 2014 | 7.260 | 7.305 | 7.130 | 7.150 | 411,058 | -0.12(-1.65%) |
Oct 03, 2014 | 7.160 | 7.270 | 7.140 | 7.270 | 434,734 | +0.18(+2.54%) |
Oct 02, 2014 | 6.920 | 7.130 | 6.920 | 7.090 | 341,621 | +0.15(+2.16%) |