Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.760 | 9.520 | 9.520 | 9.520 | 85,000 | -0.22(-2.26%) |
Dec 30, 2014 | 9.740 | 9.800 | 9.590 | 9.740 | 91,980 | +0.03(+0.31%) |
Dec 29, 2014 | 9.500 | 9.745 | 9.310 | 9.710 | 60,251 | +0.17(+1.78%) |
Dec 26, 2014 | 9.830 | 9.830 | 9.250 | 9.540 | 126,063 | +0.42(+4.61%) |
Dec 24, 2014 | 9.200 | 9.120 | 9.120 | 9.120 | 27,200 | -0.08(-0.87%) |
Dec 23, 2014 | 9.260 | 9.310 | 9.000 | 9.200 | 76,285 | +0.07(+0.77%) |
Dec 22, 2014 | 9.310 | 9.600 | 9.050 | 9.130 | 68,367 | -0.02(-0.22%) |
Dec 19, 2014 | 10.00 | 10.00 | 8.990 | 9.150 | 191,430 | +0.12(+1.33%) |
Dec 18, 2014 | 8.750 | 9.230 | 8.560 | 9.030 | 203,956 | +0.65(+7.76%) |
Dec 17, 2014 | 8.200 | 8.636 | 8.020 | 8.380 | 90,543 | +0.36(+4.49%) |
Dec 16, 2014 | 8.320 | 8.880 | 8.000 | 8.020 | 117,337 | -0.25(-3.02%) |
Dec 15, 2014 | 8.250 | 8.420 | 8.090 | 8.270 | 98,958 | +0.16(+1.97%) |
Dec 12, 2014 | 8.300 | 8.688 | 8.100 | 8.110 | 171,658 | -0.30(-3.57%) |
Dec 11, 2014 | 9.130 | 9.130 | 8.371 | 8.410 | 117,621 | -0.59(-6.56%) |
Dec 10, 2014 | 9.000 | 9.050 | 8.850 | 9.000 | 47,222 | -0.01(-0.11%) |
Dec 09, 2014 | 9.360 | 9.450 | 8.920 | 9.010 | 122,817 | -0.54(-5.65%) |
Dec 08, 2014 | 9.920 | 10.80 | 9.290 | 9.550 | 196,226 | -0.41(-4.12%) |
Dec 05, 2014 | 10.05 | 10.06 | 9.900 | 9.960 | 42,233 | -0.01(-0.10%) |
Dec 04, 2014 | 10.11 | 10.12 | 9.950 | 9.970 | 35,335 | -0.01(-0.10%) |
Dec 03, 2014 | 10.15 | 10.19 | 9.980 | 9.980 | 19,244 | -0.15(-1.48%) |
Dec 02, 2014 | 10.25 | 10.37 | 10.07 | 10.13 | 58,273 | -0.05(-0.49%) |
Dec 01, 2014 | 10.28 | 10.34 | 10.00 | 10.18 | 78,383 | +0.00(+0.00%) |
Nov 28, 2014 | 10.40 | 10.40 | 10.00 | 10.18 | 25,396 | +0.08(+0.79%) |
Nov 26, 2014 | 10.17 | 10.10 | 10.10 | 10.10 | 42,700 | +0.05(+0.50%) |
Nov 25, 2014 | 10.38 | 10.40 | 10.00 | 10.05 | 29,093 | -0.35(-3.37%) |
Nov 24, 2014 | 10.00 | 10.40 | 9.970 | 10.40 | 91,138 | +0.49(+4.94%) |
Nov 21, 2014 | 10.00 | 10.41 | 9.880 | 9.910 | 109,294 | +0.00(+0.00%) |
Nov 20, 2014 | 10.40 | 10.48 | 9.880 | 9.910 | 98,843 | -0.50(-4.80%) |
Nov 19, 2014 | 10.50 | 10.55 | 10.25 | 10.41 | 42,882 | +0.01(+0.10%) |
Nov 18, 2014 | 11.01 | 11.07 | 10.16 | 10.40 | 151,683 | -0.64(-5.80%) |
Nov 17, 2014 | 10.65 | 11.10 | 10.54 | 11.04 | 63,645 | +0.26(+2.41%) |
Nov 14, 2014 | 11.05 | 11.06 | 10.75 | 10.78 | 38,644 | -0.24(-2.18%) |
Nov 13, 2014 | 11.17 | 11.38 | 10.82 | 11.02 | 79,723 | -0.14(-1.25%) |
Nov 12, 2014 | 10.80 | 11.30 | 10.50 | 11.16 | 183,754 | +0.89(+8.67%) |
Nov 11, 2014 | 10.15 | 10.37 | 10.00 | 10.27 | 106,133 | +0.12(+1.18%) |
Nov 10, 2014 | 10.01 | 10.43 | 10.01 | 10.15 | 26,611 | +0.12(+1.20%) |
Nov 07, 2014 | 10.06 | 10.16 | 9.960 | 10.03 | 40,980 | +0.03(+0.30%) |
Nov 06, 2014 | 10.00 | 10.12 | 9.920 | 10.00 | 61,148 | -0.11(-1.09%) |
Nov 05, 2014 | 9.970 | 10.47 | 9.886 | 10.11 | 86,759 | +0.23(+2.33%) |
Nov 04, 2014 | 10.43 | 10.93 | 9.710 | 9.880 | 276,825 | -0.61(-5.82%) |
Nov 03, 2014 | 10.99 | 10.99 | 10.31 | 10.49 | 56,445 | -0.52(-4.72%) |
Oct 31, 2014 | 11.46 | 11.46 | 10.98 | 11.01 | 52,076 | -0.22(-1.96%) |
Oct 30, 2014 | 11.02 | 11.50 | 11.02 | 11.23 | 89,664 | +0.02(+0.18%) |
Oct 29, 2014 | 10.79 | 11.33 | 10.70 | 11.21 | 91,970 | +0.50(+4.67%) |
Oct 28, 2014 | 10.28 | 10.97 | 10.20 | 10.71 | 101,896 | +0.38(+3.68%) |
Oct 27, 2014 | 10.06 | 10.38 | 10.09 | 10.33 | 52,658 | +0.24(+2.38%) |
Oct 24, 2014 | 9.850 | 10.42 | 9.850 | 10.09 | 23,971 | +0.33(+3.38%) |
Oct 23, 2014 | 10.23 | 10.35 | 9.645 | 9.760 | 93,932 | -0.43(-4.22%) |
Oct 22, 2014 | 11.00 | 11.00 | 10.13 | 10.19 | 109,156 | -0.02(-0.20%) |
Oct 21, 2014 | 9.950 | 10.29 | 9.900 | 10.21 | 108,467 | +0.33(+3.34%) |
Oct 20, 2014 | 10.00 | 10.00 | 9.760 | 9.880 | 41,827 | -0.18(-1.79%) |
Oct 17, 2014 | 10.03 | 10.50 | 10.00 | 10.06 | 83,936 | +0.17(+1.72%) |
Oct 16, 2014 | 9.590 | 10.00 | 9.430 | 9.890 | 119,711 | +0.09(+0.92%) |
Oct 15, 2014 | 9.300 | 9.800 | 9.190 | 9.800 | 127,699 | +0.46(+4.93%) |
Oct 14, 2014 | 9.250 | 10.39 | 9.153 | 9.340 | 72,123 | +0.12(+1.30%) |
Oct 13, 2014 | 9.770 | 9.850 | 9.050 | 9.220 | 128,897 | -0.43(-4.46%) |
Oct 10, 2014 | 10.50 | 10.87 | 9.570 | 9.650 | 181,472 | -0.83(-7.92%) |
Oct 09, 2014 | 10.60 | 10.70 | 10.37 | 10.48 | 110,538 | -0.07(-0.66%) |
Oct 08, 2014 | 10.85 | 11.01 | 10.40 | 10.55 | 219,107 | -0.43(-3.92%) |
Oct 07, 2014 | 11.18 | 11.33 | 10.90 | 10.98 | 74,810 | +0.01(+0.09%) |
Oct 06, 2014 | 11.24 | 11.24 | 10.84 | 10.97 | 69,076 | -0.09(-0.81%) |
Oct 03, 2014 | 10.83 | 11.20 | 10.77 | 11.06 | 81,300 | +0.09(+0.82%) |
Oct 02, 2014 | 11.15 | 11.19 | 10.70 | 10.97 | 91,698 | -0.03(-0.27%) |