Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.953 | 9.870 | 9.870 | 9.870 | 415,100 | -0.04(-0.42%) |
Dec 30, 2014 | 9.935 | 10.04 | 9.848 | 9.911 | 340,994 | -0.07(-0.71%) |
Dec 29, 2014 | 9.977 | 10.09 | 9.977 | 9.983 | 297,450 | +0.00(+0.00%) |
Dec 26, 2014 | 9.953 | 10.05 | 9.917 | 9.983 | 336,964 | +0.07(+0.72%) |
Dec 24, 2014 | 9.893 | 9.911 | 9.911 | 9.911 | 186,525 | +0.00(+0.00%) |
Dec 23, 2014 | 10.01 | 10.03 | 9.887 | 9.911 | 457,403 | -0.10(-0.95%) |
Dec 22, 2014 | 9.804 | 10.02 | 9.804 | 10.01 | 608,908 | +0.20(+2.06%) |
Dec 19, 2014 | 9.774 | 9.914 | 9.763 | 9.804 | 3,295,887 | +0.04(+0.43%) |
Dec 18, 2014 | 9.691 | 9.795 | 9.608 | 9.763 | 1,485,417 | +0.13(+1.36%) |
Dec 17, 2014 | 9.323 | 9.665 | 9.311 | 9.632 | 1,401,277 | +0.29(+3.12%) |
Dec 16, 2014 | 9.275 | 9.430 | 9.227 | 9.340 | 701,308 | +0.04(+0.38%) |
Dec 15, 2014 | 9.388 | 9.459 | 9.245 | 9.305 | 623,676 | -0.02(-0.19%) |
Dec 12, 2014 | 9.239 | 9.412 | 9.239 | 9.323 | 546,211 | -0.01(-0.06%) |
Dec 11, 2014 | 9.346 | 9.477 | 9.275 | 9.329 | 464,266 | +0.03(+0.32%) |
Dec 10, 2014 | 9.305 | 9.456 | 9.293 | 9.299 | 750,059 | -0.02(-0.19%) |
Dec 09, 2014 | 9.257 | 9.358 | 9.245 | 9.317 | 763,816 | -0.03(-0.32%) |
Dec 08, 2014 | 9.257 | 9.352 | 9.257 | 9.346 | 713,437 | +0.07(+0.77%) |
Dec 05, 2014 | 9.257 | 9.311 | 9.233 | 9.275 | 760,516 | +0.02(+0.19%) |
Dec 04, 2014 | 9.192 | 9.340 | 9.132 | 9.257 | 720,427 | +0.07(+0.71%) |
Dec 03, 2014 | 9.162 | 9.227 | 9.144 | 9.192 | 727,146 | +0.01(+0.13%) |
Dec 02, 2014 | 9.061 | 9.216 | 9.050 | 9.180 | 812,904 | +0.12(+1.38%) |
Dec 01, 2014 | 9.204 | 9.275 | 9.037 | 9.055 | 644,284 | -0.14(-1.49%) |
Nov 28, 2014 | 9.275 | 9.364 | 9.192 | 9.192 | 499,415 | -0.04(-0.45%) |
Nov 26, 2014 | 9.186 | 9.233 | 9.233 | 9.233 | 960,381 | +0.08(+0.84%) |
Nov 25, 2014 | 9.227 | 9.269 | 9.144 | 9.156 | 8,619,938 | -0.02(-0.26%) |
Nov 24, 2014 | 9.162 | 9.293 | 9.132 | 9.180 | 2,283,292 | +0.02(+0.26%) |
Nov 21, 2014 | 9.299 | 9.337 | 9.156 | 9.156 | 800,517 | -0.08(-0.84%) |
Nov 20, 2014 | 9.162 | 9.263 | 9.156 | 9.233 | 446,873 | +0.07(+0.71%) |
Nov 19, 2014 | 9.442 | 9.442 | 9.168 | 9.168 | 649,007 | -0.27(-2.90%) |
Nov 18, 2014 | 9.317 | 9.483 | 9.299 | 9.442 | 662,952 | +0.12(+1.28%) |
Nov 17, 2014 | 9.495 | 9.572 | 9.323 | 9.323 | 816,494 | -0.17(-1.75%) |
Nov 14, 2014 | 9.364 | 9.519 | 9.329 | 9.489 | 879,726 | +0.16(+1.72%) |
Nov 13, 2014 | 9.162 | 9.430 | 9.138 | 9.329 | 1,721,849 | +0.23(+2.48%) |
Nov 12, 2014 | 9.115 | 9.222 | 9.037 | 9.103 | 1,302,581 | -0.02(-0.20%) |
Nov 11, 2014 | 9.162 | 9.186 | 9.013 | 9.120 | 560,930 | -0.07(-0.78%) |
Nov 10, 2014 | 9.180 | 9.239 | 9.019 | 9.192 | 909,630 | -0.01(-0.06%) |
Nov 07, 2014 | 9.287 | 9.388 | 9.109 | 9.198 | 1,612,310 | -0.02(-0.19%) |
Nov 06, 2014 | 9.138 | 9.222 | 9.120 | 9.216 | 735,137 | +0.10(+1.11%) |
Nov 05, 2014 | 9.162 | 9.352 | 9.067 | 9.115 | 324,117 | -0.04(-0.45%) |
Nov 04, 2014 | 9.186 | 9.216 | 9.097 | 9.156 | 412,829 | -0.05(-0.58%) |
Nov 03, 2014 | 9.103 | 9.216 | 9.103 | 9.210 | 553,151 | +0.09(+0.98%) |
Oct 31, 2014 | 9.008 | 9.150 | 8.966 | 9.120 | 977,917 | +0.20(+2.27%) |
Oct 30, 2014 | 8.895 | 8.930 | 8.853 | 8.918 | 608,987 | +0.04(+0.40%) |
Oct 29, 2014 | 8.906 | 8.972 | 8.799 | 8.883 | 564,675 | -0.02(-0.27%) |
Oct 28, 2014 | 8.918 | 8.942 | 8.883 | 8.906 | 761,580 | +0.00(+0.00%) |
Oct 27, 2014 | 8.847 | 8.841 | 8.841 | 8.906 | 969,889 | +0.07(+0.74%) |
Oct 24, 2014 | 8.859 | 8.859 | 8.758 | 8.841 | 1,039,726 | +0.07(+0.75%) |
Oct 23, 2014 | 8.609 | 8.776 | 8.579 | 8.776 | 1,023,590 | +0.20(+2.29%) |
Oct 22, 2014 | 8.579 | 8.627 | 8.496 | 8.579 | 251,892 | +0.02(+0.21%) |
Oct 21, 2014 | 8.556 | 8.609 | 8.508 | 8.562 | 716,858 | +0.04(+0.42%) |
Oct 20, 2014 | 8.443 | 8.461 | 8.443 | 8.526 | 415,283 | +0.07(+0.77%) |
Oct 17, 2014 | 8.573 | 8.573 | 8.348 | 8.461 | 544,983 | -0.06(-0.70%) |
Oct 16, 2014 | 8.288 | 8.562 | 8.246 | 8.520 | 1,041,603 | +0.20(+2.36%) |
Oct 15, 2014 | 8.229 | 8.377 | 8.134 | 8.324 | 804,803 | +0.02(+0.25%) |
Oct 14, 2014 | 8.163 | 8.373 | 8.145 | 8.303 | 839,776 | +0.16(+2.01%) |
Oct 13, 2014 | 8.040 | 8.221 | 8.022 | 8.139 | 448,436 | +0.07(+0.87%) |
Oct 10, 2014 | 8.133 | 8.332 | 8.063 | 8.069 | 450,680 | -0.11(-1.36%) |
Oct 09, 2014 | 8.233 | 8.285 | 8.209 | 8.180 | 533,766 | -0.05(-0.64%) |
Oct 08, 2014 | 8.010 | 8.239 | 8.005 | 8.233 | 862,747 | +0.22(+2.70%) |
Oct 07, 2014 | 8.116 | 8.198 | 8.005 | 8.016 | 1,170,593 | -0.11(-1.37%) |
Oct 06, 2014 | 8.057 | 8.163 | 8.022 | 8.127 | 864,065 | +0.08(+0.94%) |
Oct 03, 2014 | 8.139 | 8.174 | 8.028 | 8.051 | 442,882 | -0.01(-0.15%) |
Oct 02, 2014 | 8.081 | 8.157 | 7.934 | 8.063 | 492,399 | -0.01(-0.07%) |