Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.050 | 8.185 | 8.185 | 8.185 | 1,288,700 | +0.18(+2.18%) |
Dec 30, 2014 | 8.000 | 8.140 | 7.940 | 8.010 | 726,117 | -0.01(-0.12%) |
Dec 29, 2014 | 8.110 | 8.250 | 8.000 | 8.020 | 958,934 | -0.10(-1.23%) |
Dec 26, 2014 | 8.050 | 8.290 | 8.010 | 8.120 | 826,553 | +0.09(+1.12%) |
Dec 24, 2014 | 7.900 | 8.030 | 8.030 | 8.030 | 603,100 | +0.13(+1.65%) |
Dec 23, 2014 | 7.930 | 8.045 | 7.822 | 7.900 | 934,058 | -0.02(-0.25%) |
Dec 22, 2014 | 7.980 | 8.050 | 7.800 | 7.920 | 1,336,688 | +0.10(+1.28%) |
Dec 19, 2014 | 7.770 | 7.990 | 7.690 | 7.820 | 3,134,088 | +0.15(+1.96%) |
Dec 18, 2014 | 8.210 | 8.270 | 7.610 | 7.670 | 3,721,904 | -0.30(-3.76%) |
Dec 17, 2014 | 8.030 | 8.110 | 7.610 | 7.970 | 3,156,533 | -0.03(-0.38%) |
Dec 16, 2014 | 8.400 | 8.560 | 8.000 | 8.000 | 2,221,216 | -0.25(-3.03%) |
Dec 15, 2014 | 8.600 | 8.730 | 8.170 | 8.250 | 2,050,275 | -0.26(-3.06%) |
Dec 12, 2014 | 8.820 | 8.849 | 8.430 | 8.510 | 1,993,489 | -0.38(-4.27%) |
Dec 11, 2014 | 8.840 | 9.100 | 8.840 | 8.890 | 1,491,161 | +0.14(+1.60%) |
Dec 10, 2014 | 8.850 | 9.130 | 8.705 | 8.750 | 1,827,060 | -0.13(-1.46%) |
Dec 09, 2014 | 8.320 | 8.910 | 8.320 | 8.880 | 1,816,807 | +0.10(+1.14%) |
Dec 08, 2014 | 9.160 | 9.260 | 8.690 | 8.780 | 1,745,341 | -0.41(-4.46%) |
Dec 05, 2014 | 8.870 | 9.250 | 8.800 | 9.190 | 1,971,278 | +0.38(+4.31%) |
Dec 04, 2014 | 8.780 | 8.980 | 8.630 | 8.810 | 1,531,261 | +0.01(+0.11%) |
Dec 03, 2014 | 8.450 | 8.880 | 8.450 | 8.800 | 1,335,414 | +0.32(+3.77%) |
Dec 02, 2014 | 8.220 | 8.700 | 8.220 | 8.480 | 1,690,218 | +0.26(+3.10%) |
Dec 01, 2014 | 8.650 | 8.690 | 8.150 | 8.225 | 2,500,550 | -0.46(-5.24%) |
Nov 28, 2014 | 9.360 | 9.360 | 8.650 | 8.680 | 2,311,203 | -0.73(-7.76%) |
Nov 26, 2014 | 9.230 | 9.410 | 9.410 | 9.410 | 1,339,900 | +0.21(+2.28%) |
Nov 25, 2014 | 9.480 | 9.550 | 9.180 | 9.200 | 3,465,836 | -0.29(-3.06%) |
Nov 24, 2014 | 9.220 | 9.500 | 9.200 | 9.490 | 2,181,682 | +0.23(+2.48%) |
Nov 21, 2014 | 9.260 | 9.400 | 9.120 | 9.260 | 2,807,468 | +0.25(+2.77%) |
Nov 20, 2014 | 8.550 | 9.055 | 8.420 | 9.010 | 3,671,503 | +0.47(+5.50%) |
Nov 19, 2014 | 8.400 | 8.770 | 8.310 | 8.540 | 4,127,345 | +0.05(+0.59%) |
Nov 18, 2014 | 8.520 | 8.600 | 8.050 | 8.490 | 11,138,942 | +0.69(+8.85%) |
Nov 17, 2014 | 7.730 | 7.880 | 7.455 | 7.800 | 2,538,045 | +0.07(+0.91%) |
Nov 14, 2014 | 7.500 | 7.750 | 7.430 | 7.730 | 2,030,719 | +0.14(+1.84%) |
Nov 13, 2014 | 7.980 | 7.992 | 7.490 | 7.590 | 3,251,101 | -0.39(-4.89%) |
Nov 12, 2014 | 8.230 | 8.284 | 7.920 | 7.980 | 2,010,726 | -0.18(-2.21%) |
Nov 11, 2014 | 8.100 | 8.345 | 8.070 | 8.160 | 1,006,631 | +0.02(+0.25%) |
Nov 10, 2014 | 8.120 | 8.280 | 8.093 | 8.140 | 654,163 | +0.00(+0.00%) |
Nov 07, 2014 | 8.100 | 8.280 | 7.940 | 8.140 | 1,286,955 | -0.02(-0.25%) |
Nov 06, 2014 | 8.150 | 8.355 | 8.100 | 8.160 | 977,098 | -0.01(-0.12%) |
Nov 05, 2014 | 8.550 | 8.550 | 8.080 | 8.170 | 1,171,920 | -0.29(-3.43%) |
Nov 04, 2014 | 8.350 | 8.550 | 8.290 | 8.460 | 1,005,942 | -0.06(-0.70%) |
Nov 03, 2014 | 8.390 | 8.660 | 8.260 | 8.520 | 1,557,844 | +0.15(+1.79%) |
Oct 31, 2014 | 8.320 | 8.470 | 8.200 | 8.370 | 1,701,051 | +0.17(+2.07%) |
Oct 30, 2014 | 8.180 | 8.350 | 8.080 | 8.200 | 854,149 | -0.01(-0.06%) |
Oct 29, 2014 | 8.290 | 8.290 | 8.030 | 8.205 | 1,032,079 | -0.10(-1.14%) |
Oct 28, 2014 | 7.990 | 8.445 | 7.960 | 8.300 | 1,926,084 | +0.38(+4.80%) |
Oct 27, 2014 | 8.230 | 8.260 | 7.890 | 7.920 | 2,753,256 | -0.34(-4.12%) |
Oct 24, 2014 | 8.150 | 8.280 | 8.070 | 8.260 | 855,167 | +0.03(+0.36%) |
Oct 23, 2014 | 8.020 | 8.260 | 7.940 | 8.230 | 1,981,346 | +0.36(+4.57%) |
Oct 22, 2014 | 8.270 | 8.343 | 7.845 | 7.870 | 2,538,229 | -0.40(-4.84%) |
Oct 21, 2014 | 8.060 | 8.330 | 8.000 | 8.270 | 1,795,071 | +0.27(+3.37%) |
Oct 20, 2014 | 7.860 | 7.940 | 7.820 | 8.000 | 1,613,776 | +0.05(+0.63%) |
Oct 17, 2014 | 7.870 | 8.120 | 7.860 | 7.950 | 3,032,693 | +0.24(+3.11%) |
Oct 16, 2014 | 7.170 | 7.700 | 7.160 | 7.710 | 3,391,139 | +0.33(+4.47%) |
Oct 15, 2014 | 6.950 | 7.470 | 6.700 | 7.380 | 3,686,712 | +0.36(+5.13%) |
Oct 14, 2014 | 7.560 | 7.620 | 6.950 | 7.020 | 5,347,550 | -0.50(-6.65%) |
Oct 13, 2014 | 8.170 | 8.445 | 7.450 | 7.520 | 2,990,907 | -0.62(-7.62%) |
Oct 10, 2014 | 8.200 | 8.500 | 8.000 | 8.140 | 3,339,261 | -0.07(-0.85%) |
Oct 09, 2014 | 8.880 | 8.950 | 8.200 | 8.210 | 2,557,485 | -0.69(-7.75%) |
Oct 08, 2014 | 8.530 | 8.920 | 8.460 | 8.900 | 2,857,372 | +0.38(+4.46%) |
Oct 07, 2014 | 8.520 | 8.820 | 8.500 | 8.520 | 2,026,005 | -0.08(-0.93%) |
Oct 06, 2014 | 9.050 | 9.150 | 8.560 | 8.600 | 3,057,377 | -0.38(-4.23%) |
Oct 03, 2014 | 9.120 | 9.293 | 8.930 | 8.980 | 1,762,475 | +0.01(+0.11%) |
Oct 02, 2014 | 8.900 | 9.180 | 8.690 | 8.970 | 2,358,620 | +0.03(+0.34%) |