Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.910 | 9.090 | 9.090 | 9.090 | 285,300 | +0.19(+2.13%) |
Dec 30, 2014 | 8.550 | 8.995 | 8.485 | 8.900 | 286,532 | +0.35(+4.09%) |
Dec 29, 2014 | 8.480 | 8.730 | 8.480 | 8.550 | 158,675 | +0.05(+0.59%) |
Dec 26, 2014 | 8.680 | 8.800 | 8.420 | 8.500 | 262,042 | -0.12(-1.39%) |
Dec 24, 2014 | 8.760 | 8.620 | 8.620 | 8.620 | 87,400 | -0.11(-1.26%) |
Dec 23, 2014 | 8.760 | 8.970 | 8.610 | 8.730 | 233,072 | +0.01(+0.11%) |
Dec 22, 2014 | 8.900 | 8.900 | 8.680 | 8.720 | 144,423 | -0.16(-1.80%) |
Dec 19, 2014 | 8.740 | 8.890 | 8.700 | 8.880 | 624,125 | +0.14(+1.60%) |
Dec 18, 2014 | 9.120 | 9.200 | 8.720 | 8.740 | 346,164 | -0.25(-2.78%) |
Dec 17, 2014 | 8.470 | 9.020 | 8.370 | 8.990 | 311,811 | +0.52(+6.14%) |
Dec 16, 2014 | 8.560 | 8.690 | 8.410 | 8.470 | 352,989 | -0.08(-0.94%) |
Dec 15, 2014 | 8.310 | 8.620 | 8.290 | 8.550 | 338,190 | +0.25(+3.01%) |
Dec 12, 2014 | 8.490 | 8.540 | 8.260 | 8.300 | 290,162 | -0.28(-3.26%) |
Dec 11, 2014 | 8.410 | 8.825 | 8.400 | 8.580 | 247,903 | +0.19(+2.26%) |
Dec 10, 2014 | 8.530 | 8.570 | 8.340 | 8.390 | 359,116 | -0.19(-2.21%) |
Dec 09, 2014 | 8.500 | 8.740 | 8.370 | 8.580 | 344,729 | +0.01(+0.12%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.460 | 8.570 | 297,729 | -0.28(-3.16%) |
Dec 05, 2014 | 8.790 | 8.995 | 8.790 | 8.850 | 345,332 | +0.05(+0.57%) |
Dec 04, 2014 | 8.450 | 8.910 | 8.435 | 8.800 | 555,494 | +0.35(+4.14%) |
Dec 03, 2014 | 8.170 | 8.610 | 7.950 | 8.450 | 667,538 | +0.30(+3.68%) |
Dec 02, 2014 | 8.660 | 8.660 | 7.970 | 8.150 | 1,162,765 | -0.51(-5.89%) |
Dec 01, 2014 | 8.660 | 8.670 | 8.350 | 8.660 | 426,865 | +0.04(+0.46%) |
Nov 28, 2014 | 8.790 | 8.820 | 8.570 | 8.620 | 110,814 | -0.16(-1.82%) |
Nov 26, 2014 | 8.690 | 8.780 | 8.780 | 8.780 | 418,800 | +0.09(+1.04%) |
Nov 25, 2014 | 8.800 | 8.950 | 8.680 | 8.690 | 256,406 | -0.09(-1.03%) |
Nov 24, 2014 | 8.820 | 8.870 | 8.670 | 8.780 | 337,510 | +0.00(+0.00%) |
Nov 21, 2014 | 8.780 | 8.855 | 8.630 | 8.780 | 408,417 | +0.08(+0.92%) |
Nov 20, 2014 | 8.490 | 8.760 | 8.460 | 8.700 | 223,808 | +0.19(+2.23%) |
Nov 19, 2014 | 8.520 | 8.680 | 8.400 | 8.510 | 232,172 | -0.05(-0.58%) |
Nov 18, 2014 | 8.520 | 8.710 | 8.470 | 8.560 | 469,880 | +0.07(+0.82%) |
Nov 17, 2014 | 8.760 | 8.880 | 8.480 | 8.490 | 311,219 | -0.27(-3.08%) |
Nov 14, 2014 | 8.740 | 8.850 | 8.700 | 8.760 | 300,842 | +0.05(+0.57%) |
Nov 13, 2014 | 8.590 | 8.830 | 8.480 | 8.710 | 584,112 | +0.08(+0.93%) |
Nov 12, 2014 | 8.280 | 8.650 | 7.570 | 8.630 | 426,220 | +0.26(+3.11%) |
Nov 11, 2014 | 8.300 | 8.390 | 8.220 | 8.370 | 298,435 | +0.00(+0.00%) |
Nov 10, 2014 | 8.390 | 8.420 | 8.270 | 8.370 | 294,097 | -0.04(-0.48%) |
Nov 07, 2014 | 8.410 | 8.470 | 8.310 | 8.410 | 625,980 | -0.02(-0.24%) |
Nov 06, 2014 | 8.350 | 8.430 | 8.250 | 8.430 | 633,085 | +0.11(+1.32%) |
Nov 05, 2014 | 8.450 | 8.460 | 8.190 | 8.320 | 542,773 | -0.01(-0.12%) |
Nov 04, 2014 | 8.120 | 8.570 | 8.120 | 8.330 | 1,033,783 | +0.01(+0.12%) |
Nov 03, 2014 | 8.430 | 8.450 | 8.212 | 8.320 | 1,839,130 | -0.28(-3.26%) |
Oct 31, 2014 | 10.00 | 10.00 | 8.520 | 8.600 | 2,684,765 | -4.04(-31.96%) |
Oct 30, 2014 | 12.70 | 12.88 | 12.42 | 12.64 | 236,900 | -0.05(-0.39%) |
Oct 29, 2014 | 12.67 | 12.81 | 12.50 | 12.69 | 176,824 | -0.01(-0.08%) |
Oct 28, 2014 | 12.04 | 12.74 | 12.01 | 12.70 | 197,326 | +0.67(+5.57%) |
Oct 27, 2014 | 12.39 | 12.47 | 11.91 | 12.03 | 269,320 | -0.44(-3.53%) |
Oct 24, 2014 | 12.53 | 12.60 | 12.23 | 12.47 | 171,554 | +0.12(+0.97%) |
Oct 23, 2014 | 12.26 | 12.41 | 12.06 | 12.35 | 186,269 | +0.22(+1.81%) |
Oct 22, 2014 | 12.66 | 12.90 | 12.09 | 12.13 | 254,384 | -0.46(-3.65%) |
Oct 21, 2014 | 12.50 | 12.93 | 12.50 | 12.59 | 214,169 | +0.18(+1.45%) |
Oct 20, 2014 | 12.19 | 12.48 | 12.01 | 12.41 | 208,973 | +0.12(+0.98%) |
Oct 17, 2014 | 12.89 | 12.93 | 12.28 | 12.29 | 209,146 | -0.43(-3.38%) |
Oct 16, 2014 | 12.24 | 12.85 | 11.90 | 12.72 | 268,076 | +0.25(+2.00%) |
Oct 15, 2014 | 12.43 | 12.74 | 12.15 | 12.47 | 262,376 | -0.10(-0.80%) |
Oct 14, 2014 | 12.37 | 12.93 | 12.37 | 12.57 | 334,682 | +0.34(+2.78%) |
Oct 13, 2014 | 12.21 | 12.64 | 12.21 | 12.23 | 286,260 | +0.06(+0.49%) |
Oct 10, 2014 | 12.09 | 12.47 | 12.09 | 12.17 | 197,614 | +0.00(+0.00%) |
Oct 09, 2014 | 12.66 | 12.76 | 12.17 | 12.17 | 253,285 | -0.50(-3.95%) |
Oct 08, 2014 | 12.26 | 12.69 | 12.19 | 12.67 | 186,370 | +0.35(+2.84%) |
Oct 07, 2014 | 12.81 | 12.81 | 12.22 | 12.32 | 507,383 | -0.61(-4.72%) |
Oct 06, 2014 | 12.92 | 13.15 | 12.78 | 12.93 | 315,095 | +0.02(+0.15%) |
Oct 03, 2014 | 12.98 | 13.09 | 12.78 | 12.91 | 195,081 | +0.04(+0.31%) |
Oct 02, 2014 | 12.52 | 12.88 | 12.31 | 12.87 | 263,529 | +0.37(+2.96%) |