Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.814 | 9.607 | 9.607 | 9.607 | 802,985 | -0.21(-2.11%) |
Dec 30, 2014 | 9.952 | 10.03 | 9.794 | 9.814 | 397,373 | -0.19(-1.87%) |
Dec 29, 2014 | 9.784 | 10.01 | 9.755 | 10.00 | 634,000 | +0.22(+2.22%) |
Dec 26, 2014 | 9.774 | 9.794 | 9.636 | 9.784 | 244,186 | +0.08(+0.81%) |
Dec 24, 2014 | 9.548 | 9.705 | 9.705 | 9.705 | 201,355 | +0.13(+1.34%) |
Dec 23, 2014 | 9.577 | 9.656 | 9.528 | 9.577 | 313,546 | +0.06(+0.62%) |
Dec 22, 2014 | 9.607 | 9.696 | 9.489 | 9.518 | 364,136 | -0.10(-1.02%) |
Dec 19, 2014 | 9.696 | 9.755 | 9.558 | 9.617 | 1,477,319 | -0.10(-1.06%) |
Dec 18, 2014 | 9.666 | 9.794 | 9.607 | 9.720 | 800,793 | +0.16(+1.70%) |
Dec 17, 2014 | 9.262 | 9.617 | 9.075 | 9.558 | 756,475 | +0.28(+2.97%) |
Dec 16, 2014 | 9.045 | 9.351 | 9.016 | 9.282 | 711,214 | +0.25(+2.73%) |
Dec 15, 2014 | 9.055 | 9.124 | 8.888 | 9.035 | 549,792 | +0.01(+0.11%) |
Dec 12, 2014 | 8.937 | 9.183 | 8.937 | 9.026 | 454,003 | -0.03(-0.38%) |
Dec 11, 2014 | 8.957 | 9.144 | 8.878 | 9.060 | 607,178 | +0.13(+1.49%) |
Dec 10, 2014 | 9.164 | 9.242 | 8.878 | 8.927 | 497,626 | -0.26(-2.79%) |
Dec 09, 2014 | 8.838 | 9.183 | 8.769 | 9.183 | 534,136 | +0.24(+2.64%) |
Dec 08, 2014 | 8.986 | 9.232 | 8.927 | 8.947 | 465,474 | -0.04(-0.44%) |
Dec 05, 2014 | 8.878 | 9.114 | 8.868 | 8.986 | 490,254 | +0.12(+1.33%) |
Dec 04, 2014 | 9.006 | 9.055 | 8.868 | 8.868 | 526,908 | -0.12(-1.32%) |
Dec 03, 2014 | 9.104 | 9.134 | 8.986 | 8.986 | 756,020 | -0.15(-1.62%) |
Dec 02, 2014 | 8.868 | 9.134 | 8.809 | 9.134 | 855,091 | +0.10(+1.09%) |
Dec 01, 2014 | 9.351 | 9.385 | 8.976 | 9.035 | 972,877 | -0.37(-3.98%) |
Nov 28, 2014 | 9.597 | 9.666 | 9.400 | 9.410 | 378,403 | -0.16(-1.65%) |
Nov 26, 2014 | 9.636 | 9.567 | 9.567 | 9.567 | 389,516 | -0.05(-0.51%) |
Nov 25, 2014 | 9.558 | 9.794 | 9.548 | 9.617 | 529,155 | +0.09(+0.93%) |
Nov 24, 2014 | 9.242 | 9.528 | 9.178 | 9.528 | 492,244 | +0.31(+3.31%) |
Nov 21, 2014 | 9.607 | 9.607 | 9.183 | 9.223 | 465,138 | -0.08(-0.85%) |
Nov 20, 2014 | 9.114 | 9.400 | 9.035 | 9.301 | 497,616 | +0.17(+1.83%) |
Nov 19, 2014 | 9.469 | 9.538 | 8.986 | 9.134 | 1,542,251 | -0.38(-4.04%) |
Nov 18, 2014 | 9.705 | 9.814 | 9.469 | 9.518 | 621,703 | -0.18(-1.83%) |
Nov 17, 2014 | 9.971 | 10.02 | 9.696 | 9.696 | 580,609 | -0.30(-2.96%) |
Nov 14, 2014 | 9.873 | 10.00 | 9.833 | 9.991 | 522,301 | +0.12(+1.20%) |
Nov 13, 2014 | 9.942 | 10.10 | 9.873 | 9.873 | 699,749 | -0.01(-0.10%) |
Nov 12, 2014 | 9.794 | 9.922 | 9.656 | 9.883 | 844,525 | +0.08(+0.80%) |
Nov 11, 2014 | 9.755 | 9.922 | 9.646 | 9.804 | 877,358 | +0.00(+0.00%) |
Nov 10, 2014 | 9.617 | 9.814 | 9.558 | 9.804 | 691,994 | +0.09(+0.91%) |
Nov 07, 2014 | 9.755 | 9.804 | 9.587 | 9.715 | 779,904 | -0.07(-0.71%) |
Nov 06, 2014 | 9.538 | 9.804 | 9.430 | 9.784 | 1,001,478 | +0.01(+0.10%) |
Nov 05, 2014 | 10.23 | 10.28 | 9.489 | 9.774 | 1,548,363 | -0.39(-3.88%) |
Nov 04, 2014 | 10.03 | 10.35 | 10.01 | 10.17 | 1,856,357 | +0.14(+1.37%) |
Nov 03, 2014 | 9.370 | 10.09 | 9.370 | 10.03 | 2,719,894 | +0.67(+7.16%) |
Oct 31, 2014 | 9.272 | 9.508 | 9.262 | 9.361 | 1,739,846 | +0.30(+3.26%) |
Oct 30, 2014 | 9.262 | 9.262 | 8.947 | 9.065 | 1,563,445 | +0.12(+1.32%) |
Oct 29, 2014 | 9.026 | 9.026 | 8.848 | 8.947 | 600,820 | -0.02(-0.22%) |
Oct 28, 2014 | 8.966 | 9.065 | 8.878 | 8.966 | 831,149 | +0.05(+0.55%) |
Oct 27, 2014 | 8.828 | 8.937 | 8.858 | 8.917 | 502,608 | +0.06(+0.67%) |
Oct 24, 2014 | 8.927 | 8.996 | 8.730 | 8.858 | 502,289 | -0.03(-0.33%) |
Oct 23, 2014 | 8.986 | 9.055 | 8.809 | 8.888 | 875,260 | +0.00(+0.00%) |
Oct 22, 2014 | 8.966 | 9.095 | 8.863 | 8.888 | 686,996 | -0.08(-0.88%) |
Oct 21, 2014 | 8.907 | 9.114 | 8.893 | 8.966 | 749,673 | +0.11(+1.22%) |
Oct 20, 2014 | 8.799 | 8.966 | 8.543 | 8.858 | 553,722 | +0.06(+0.67%) |
Oct 17, 2014 | 8.976 | 8.976 | 8.760 | 8.799 | 720,655 | -0.05(-0.56%) |
Oct 16, 2014 | 8.543 | 8.897 | 8.523 | 8.848 | 654,251 | +0.21(+2.39%) |
Oct 15, 2014 | 8.198 | 8.671 | 8.168 | 8.641 | 785,498 | +0.31(+3.66%) |
Oct 14, 2014 | 8.109 | 8.469 | 8.080 | 8.336 | 643,566 | +0.29(+3.55%) |
Oct 13, 2014 | 8.208 | 8.346 | 8.030 | 8.050 | 847,208 | -0.12(-1.45%) |
Oct 10, 2014 | 8.296 | 8.553 | 8.154 | 8.168 | 655,243 | -0.19(-2.24%) |
Oct 09, 2014 | 8.720 | 8.809 | 8.356 | 8.356 | 533,963 | -0.40(-4.61%) |
Oct 08, 2014 | 8.681 | 8.769 | 8.464 | 8.760 | 571,874 | +0.03(+0.34%) |
Oct 07, 2014 | 8.543 | 8.769 | 8.329 | 8.730 | 766,660 | +0.14(+1.61%) |
Oct 06, 2014 | 8.582 | 8.760 | 8.513 | 8.592 | 361,099 | +0.01(+0.11%) |
Oct 03, 2014 | 8.740 | 8.789 | 8.543 | 8.582 | 402,024 | -0.06(-0.68%) |
Oct 02, 2014 | 8.474 | 8.641 | 8.316 | 8.641 | 528,164 | +0.16(+1.86%) |