Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.400 | 9.650 | 9.650 | 9.650 | 1,211,900 | +0.25(+2.66%) |
Dec 30, 2014 | 9.520 | 9.640 | 9.326 | 9.400 | 778,553 | -0.19(-1.98%) |
Dec 29, 2014 | 9.590 | 9.780 | 9.410 | 9.590 | 752,313 | -0.03(-0.31%) |
Dec 26, 2014 | 9.420 | 9.645 | 9.160 | 9.620 | 1,028,277 | +0.28(+3.00%) |
Dec 24, 2014 | 9.140 | 9.340 | 9.340 | 9.340 | 866,900 | +0.31(+3.43%) |
Dec 23, 2014 | 9.360 | 9.510 | 8.930 | 9.030 | 1,132,877 | -0.30(-3.22%) |
Dec 22, 2014 | 9.460 | 9.460 | 9.150 | 9.330 | 1,174,268 | -0.13(-1.37%) |
Dec 19, 2014 | 9.190 | 10.00 | 9.160 | 9.460 | 5,503,339 | +0.44(+4.88%) |
Dec 18, 2014 | 8.840 | 9.090 | 8.610 | 9.020 | 1,845,654 | +0.37(+4.28%) |
Dec 17, 2014 | 8.050 | 8.650 | 7.920 | 8.650 | 2,279,046 | +1.01(+13.22%) |
Dec 16, 2014 | 7.610 | 7.990 | 7.510 | 7.640 | 1,309,292 | -0.03(-0.39%) |
Dec 15, 2014 | 8.070 | 8.160 | 7.600 | 7.670 | 1,435,081 | -0.32(-4.01%) |
Dec 12, 2014 | 8.090 | 8.230 | 7.850 | 7.990 | 924,421 | -0.16(-1.96%) |
Dec 11, 2014 | 8.220 | 8.490 | 8.090 | 8.150 | 1,106,851 | +0.00(+0.00%) |
Dec 10, 2014 | 8.420 | 8.500 | 8.130 | 8.150 | 943,997 | -0.33(-3.89%) |
Dec 09, 2014 | 8.260 | 8.490 | 8.090 | 8.480 | 1,105,654 | +0.13(+1.56%) |
Dec 08, 2014 | 8.600 | 8.810 | 8.320 | 8.350 | 1,112,782 | -0.29(-3.36%) |
Dec 05, 2014 | 8.540 | 8.700 | 8.470 | 8.640 | 619,943 | +0.13(+1.53%) |
Dec 04, 2014 | 8.620 | 8.685 | 8.420 | 8.510 | 741,381 | -0.14(-1.62%) |
Dec 03, 2014 | 8.830 | 8.862 | 8.583 | 8.650 | 924,254 | -0.19(-2.15%) |
Dec 02, 2014 | 8.670 | 8.940 | 8.610 | 8.840 | 755,947 | +0.22(+2.55%) |
Dec 01, 2014 | 8.780 | 9.060 | 8.550 | 8.620 | 1,089,768 | -0.16(-1.82%) |
Nov 28, 2014 | 8.870 | 9.150 | 8.750 | 8.780 | 467,586 | -0.09(-1.01%) |
Nov 26, 2014 | 8.780 | 8.870 | 8.870 | 8.870 | 477,200 | +0.10(+1.14%) |
Nov 25, 2014 | 8.790 | 8.840 | 8.620 | 8.770 | 577,249 | +0.00(+0.00%) |
Nov 24, 2014 | 8.540 | 8.790 | 8.520 | 8.770 | 743,383 | +0.25(+2.93%) |
Nov 21, 2014 | 8.580 | 8.600 | 8.400 | 8.520 | 883,810 | +0.10(+1.19%) |
Nov 20, 2014 | 8.380 | 8.560 | 8.330 | 8.420 | 854,333 | -0.02(-0.24%) |
Nov 19, 2014 | 8.550 | 8.640 | 8.440 | 8.440 | 600,678 | -0.14(-1.63%) |
Nov 18, 2014 | 8.590 | 8.760 | 8.520 | 8.580 | 1,102,937 | +0.02(+0.23%) |
Nov 17, 2014 | 8.570 | 8.680 | 8.520 | 8.560 | 974,098 | +0.02(+0.23%) |
Nov 14, 2014 | 8.760 | 8.760 | 8.400 | 8.540 | 1,246,138 | -0.20(-2.29%) |
Nov 13, 2014 | 9.000 | 9.180 | 8.711 | 8.740 | 1,049,512 | -0.24(-2.67%) |
Nov 12, 2014 | 8.760 | 8.990 | 8.620 | 8.980 | 945,646 | +0.16(+1.81%) |
Nov 11, 2014 | 8.750 | 9.080 | 8.300 | 8.820 | 3,035,404 | -0.50(-5.36%) |
Nov 10, 2014 | 8.930 | 9.320 | 8.930 | 9.320 | 1,187,247 | +0.20(+2.19%) |
Nov 07, 2014 | 9.080 | 9.190 | 8.950 | 9.120 | 900,436 | -0.03(-0.33%) |
Nov 06, 2014 | 9.060 | 9.220 | 8.980 | 9.150 | 972,482 | +0.12(+1.33%) |
Nov 05, 2014 | 9.390 | 9.390 | 8.919 | 9.030 | 1,052,219 | -0.29(-3.11%) |
Nov 04, 2014 | 9.450 | 9.630 | 9.270 | 9.320 | 801,787 | -0.18(-1.89%) |
Nov 03, 2014 | 9.620 | 9.826 | 9.380 | 9.500 | 1,092,085 | -0.12(-1.25%) |
Oct 31, 2014 | 9.750 | 9.950 | 9.530 | 9.620 | 1,413,331 | +0.01(+0.10%) |
Oct 30, 2014 | 9.240 | 9.650 | 9.170 | 9.610 | 1,141,674 | +0.30(+3.22%) |
Oct 29, 2014 | 9.350 | 9.350 | 9.060 | 9.310 | 762,408 | -0.05(-0.53%) |
Oct 28, 2014 | 9.290 | 9.540 | 9.180 | 9.360 | 1,518,592 | +0.12(+1.30%) |
Oct 27, 2014 | 9.090 | 9.260 | 9.150 | 9.240 | 676,437 | +0.09(+0.98%) |
Oct 24, 2014 | 9.230 | 9.460 | 9.100 | 9.150 | 1,167,576 | -0.11(-1.19%) |
Oct 23, 2014 | 9.050 | 9.390 | 8.950 | 9.260 | 1,104,593 | +0.32(+3.58%) |
Oct 22, 2014 | 9.130 | 9.170 | 8.895 | 8.940 | 956,867 | -0.18(-1.97%) |
Oct 21, 2014 | 9.260 | 9.270 | 9.000 | 9.120 | 911,438 | -0.03(-0.33%) |
Oct 20, 2014 | 8.940 | 9.330 | 8.910 | 9.150 | 894,004 | +0.22(+2.46%) |
Oct 17, 2014 | 9.420 | 9.420 | 8.870 | 8.930 | 1,339,659 | -0.27(-2.93%) |
Oct 16, 2014 | 8.810 | 9.320 | 8.700 | 9.200 | 1,687,776 | +0.21(+2.34%) |
Oct 15, 2014 | 8.330 | 9.080 | 8.250 | 8.990 | 1,629,415 | +0.49(+5.76%) |
Oct 14, 2014 | 8.390 | 8.785 | 8.220 | 8.500 | 1,550,541 | +0.21(+2.47%) |
Oct 13, 2014 | 8.390 | 8.630 | 7.960 | 8.295 | 1,671,052 | -0.12(-1.37%) |
Oct 10, 2014 | 8.580 | 8.800 | 8.400 | 8.410 | 1,333,531 | -0.21(-2.44%) |
Oct 09, 2014 | 9.060 | 9.060 | 8.510 | 8.620 | 1,352,508 | -0.48(-5.27%) |
Oct 08, 2014 | 8.780 | 9.100 | 8.510 | 9.100 | 1,144,942 | +0.30(+3.41%) |
Oct 07, 2014 | 8.930 | 9.130 | 8.660 | 8.800 | 1,295,237 | -0.21(-2.38%) |
Oct 06, 2014 | 9.100 | 9.170 | 8.859 | 9.015 | 1,030,087 | -0.06(-0.72%) |
Oct 03, 2014 | 9.480 | 9.480 | 9.070 | 9.080 | 1,613,494 | +0.07(+0.78%) |
Oct 02, 2014 | 8.920 | 9.050 | 8.700 | 9.010 | 1,169,230 | +0.10(+1.12%) |