Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.237 | 8.182 | 8.182 | 8.182 | 490,995 | -0.04(-0.45%) |
Dec 30, 2014 | 8.348 | 8.495 | 8.182 | 8.219 | 269,814 | -0.20(-2.41%) |
Dec 29, 2014 | 8.117 | 8.523 | 8.066 | 8.422 | 347,659 | +0.28(+3.39%) |
Dec 26, 2014 | 8.164 | 8.339 | 8.035 | 8.145 | 219,109 | -0.03(-0.34%) |
Dec 24, 2014 | 8.108 | 8.173 | 8.173 | 8.173 | 128,175 | +0.04(+0.45%) |
Dec 23, 2014 | 8.016 | 8.256 | 7.952 | 8.136 | 293,898 | +0.18(+2.20%) |
Dec 22, 2014 | 8.016 | 8.062 | 7.878 | 7.961 | 292,124 | -0.06(-0.80%) |
Dec 19, 2014 | 8.283 | 8.302 | 7.924 | 8.025 | 679,187 | -0.22(-2.68%) |
Dec 18, 2014 | 8.836 | 8.836 | 8.210 | 8.246 | 451,265 | -0.41(-4.69%) |
Dec 17, 2014 | 8.071 | 8.744 | 8.071 | 8.652 | 553,740 | +0.54(+6.70%) |
Dec 16, 2014 | 8.081 | 8.357 | 8.081 | 8.108 | 307,561 | -0.03(-0.34%) |
Dec 15, 2014 | 8.200 | 8.440 | 8.093 | 8.136 | 300,183 | -0.05(-0.56%) |
Dec 12, 2014 | 8.293 | 8.477 | 8.145 | 8.182 | 347,033 | -0.21(-2.52%) |
Dec 11, 2014 | 8.200 | 8.670 | 8.127 | 8.394 | 317,593 | +0.26(+3.17%) |
Dec 10, 2014 | 8.680 | 8.744 | 8.127 | 8.136 | 324,951 | -0.60(-6.86%) |
Dec 09, 2014 | 8.412 | 8.735 | 8.311 | 8.735 | 367,756 | +0.18(+2.05%) |
Dec 08, 2014 | 9.048 | 9.168 | 8.504 | 8.560 | 448,222 | -0.55(-6.07%) |
Dec 05, 2014 | 9.011 | 9.205 | 8.957 | 9.113 | 218,968 | +0.16(+1.75%) |
Dec 04, 2014 | 9.325 | 9.325 | 8.855 | 8.956 | 349,234 | -0.27(-2.90%) |
Dec 03, 2014 | 9.094 | 9.352 | 9.030 | 9.223 | 385,433 | +0.18(+1.93%) |
Dec 02, 2014 | 8.947 | 9.214 | 8.891 | 9.048 | 401,945 | +0.22(+2.51%) |
Dec 01, 2014 | 9.186 | 9.186 | 8.799 | 8.827 | 606,790 | -0.37(-4.01%) |
Nov 28, 2014 | 8.993 | 9.251 | 8.790 | 9.196 | 460,398 | +0.21(+2.36%) |
Nov 26, 2014 | 8.652 | 8.984 | 8.984 | 8.984 | 681,901 | +0.32(+3.72%) |
Nov 25, 2014 | 8.523 | 8.698 | 8.274 | 8.661 | 448,418 | +0.11(+1.29%) |
Nov 24, 2014 | 8.256 | 8.569 | 8.187 | 8.551 | 281,500 | +0.35(+4.27%) |
Nov 21, 2014 | 8.615 | 8.615 | 8.062 | 8.200 | 413,962 | -0.24(-2.84%) |
Nov 20, 2014 | 7.823 | 8.739 | 7.786 | 8.440 | 743,006 | +0.56(+7.13%) |
Nov 19, 2014 | 7.795 | 8.025 | 7.712 | 7.878 | 538,246 | +0.09(+1.18%) |
Nov 18, 2014 | 7.675 | 7.915 | 7.666 | 7.786 | 350,809 | +0.18(+2.30%) |
Nov 17, 2014 | 7.786 | 7.855 | 7.592 | 7.611 | 342,912 | -0.20(-2.59%) |
Nov 14, 2014 | 7.850 | 7.998 | 7.717 | 7.813 | 695,975 | +0.17(+2.17%) |
Nov 13, 2014 | 7.804 | 7.887 | 7.592 | 7.648 | 326,709 | -0.18(-2.24%) |
Nov 12, 2014 | 7.528 | 7.878 | 7.519 | 7.823 | 459,012 | +0.25(+3.28%) |
Nov 11, 2014 | 8.127 | 8.283 | 7.519 | 7.574 | 2,238,583 | -0.57(-7.01%) |
Nov 10, 2014 | 8.062 | 8.385 | 7.878 | 8.145 | 1,466,743 | +0.10(+1.26%) |
Nov 07, 2014 | 8.219 | 8.308 | 7.896 | 8.044 | 707,652 | -0.22(-2.68%) |
Nov 06, 2014 | 7.952 | 8.375 | 7.933 | 8.265 | 586,231 | +0.29(+3.70%) |
Nov 05, 2014 | 8.108 | 8.114 | 7.915 | 7.970 | 586,227 | -0.05(-0.57%) |
Nov 04, 2014 | 8.062 | 8.228 | 7.915 | 8.016 | 569,147 | +0.03(+0.35%) |
Nov 03, 2014 | 8.182 | 8.394 | 7.952 | 7.988 | 1,078,877 | +0.06(+0.70%) |
Oct 31, 2014 | 7.906 | 7.998 | 7.832 | 7.933 | 1,103,175 | +0.18(+2.38%) |
Oct 30, 2014 | 8.016 | 8.154 | 7.740 | 7.749 | 671,760 | -0.08(-1.06%) |
Oct 29, 2014 | 8.053 | 8.237 | 7.574 | 7.832 | 1,035,554 | -0.24(-2.97%) |
Oct 28, 2014 | 6.763 | 8.173 | 6.394 | 8.071 | 2,410,220 | +0.74(+10.05%) |
Oct 27, 2014 | 7.878 | 7.952 | 7.316 | 7.334 | 661,410 | -0.62(-7.76%) |
Oct 24, 2014 | 7.721 | 7.988 | 7.611 | 7.952 | 247,124 | +0.22(+2.86%) |
Oct 23, 2014 | 7.850 | 7.979 | 7.643 | 7.730 | 316,656 | +0.00(+0.00%) |
Oct 22, 2014 | 7.878 | 8.025 | 7.583 | 7.730 | 457,411 | -0.18(-2.21%) |
Oct 21, 2014 | 8.265 | 8.265 | 7.804 | 7.906 | 327,804 | -0.29(-3.60%) |
Oct 20, 2014 | 7.832 | 8.283 | 7.767 | 8.200 | 310,156 | +0.30(+3.85%) |
Oct 17, 2014 | 8.025 | 8.246 | 7.804 | 7.896 | 303,095 | +0.01(+0.12%) |
Oct 16, 2014 | 7.786 | 8.422 | 7.749 | 7.887 | 620,048 | -0.06(-0.70%) |
Oct 15, 2014 | 7.813 | 8.311 | 7.684 | 7.942 | 630,099 | -0.04(-0.46%) |
Oct 14, 2014 | 7.703 | 8.035 | 7.648 | 7.979 | 702,730 | +0.36(+4.72%) |
Oct 13, 2014 | 7.657 | 7.906 | 7.509 | 7.620 | 397,593 | +0.00(+0.00%) |
Oct 10, 2014 | 7.813 | 8.090 | 7.601 | 7.620 | 577,070 | -0.23(-2.93%) |
Oct 09, 2014 | 8.154 | 8.385 | 7.823 | 7.850 | 675,733 | -0.41(-5.02%) |
Oct 08, 2014 | 7.832 | 8.302 | 7.750 | 8.265 | 817,251 | +0.42(+5.41%) |
Oct 07, 2014 | 8.560 | 8.560 | 7.832 | 7.841 | 798,162 | -0.81(-9.37%) |
Oct 06, 2014 | 8.781 | 8.938 | 8.523 | 8.652 | 370,471 | -0.13(-1.47%) |
Oct 03, 2014 | 9.251 | 9.343 | 8.772 | 8.781 | 412,208 | -0.36(-3.93%) |
Oct 02, 2014 | 8.845 | 9.159 | 8.698 | 9.140 | 434,288 | +0.42(+4.86%) |