Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.637 | 9.631 | 9.631 | 9.631 | 28,857,172 | +0.00(+0.00%) |
Dec 30, 2014 | 9.618 | 9.693 | 9.597 | 9.631 | 23,807,654 | -0.01(-0.13%) |
Dec 29, 2014 | 9.550 | 9.743 | 9.531 | 9.643 | 30,792,212 | +0.04(+0.45%) |
Dec 26, 2014 | 9.507 | 9.621 | 9.482 | 9.600 | 18,776,140 | +0.09(+0.98%) |
Dec 24, 2014 | 9.550 | 9.507 | 9.507 | 9.507 | 11,473,213 | -0.02(-0.20%) |
Dec 23, 2014 | 9.451 | 9.600 | 9.451 | 9.525 | 33,517,088 | +0.07(+0.72%) |
Dec 22, 2014 | 9.370 | 9.469 | 9.320 | 9.457 | 40,591,732 | +0.12(+1.26%) |
Dec 19, 2014 | 9.190 | 9.351 | 9.159 | 9.339 | 65,734,152 | +0.14(+1.49%) |
Dec 18, 2014 | 9.134 | 9.202 | 9.016 | 9.202 | 57,130,316 | +0.22(+2.49%) |
Dec 17, 2014 | 8.804 | 9.022 | 8.767 | 8.978 | 47,276,384 | +0.22(+2.56%) |
Dec 16, 2014 | 8.817 | 8.985 | 8.655 | 8.755 | 70,600,904 | -0.12(-1.33%) |
Dec 15, 2014 | 9.233 | 9.267 | 8.867 | 8.873 | 76,234,936 | -0.44(-4.74%) |
Dec 12, 2014 | 9.444 | 9.451 | 9.314 | 9.314 | 36,508,868 | -0.18(-1.90%) |
Dec 11, 2014 | 9.426 | 9.625 | 9.339 | 9.494 | 48,825,700 | +0.07(+0.79%) |
Dec 10, 2014 | 9.587 | 9.587 | 9.413 | 9.420 | 39,603,068 | -0.17(-1.75%) |
Dec 09, 2014 | 9.351 | 9.587 | 9.165 | 9.587 | 37,386,456 | +0.00(+0.00%) |
Dec 08, 2014 | 9.743 | 9.786 | 9.556 | 9.587 | 41,061,600 | -0.17(-1.72%) |
Dec 05, 2014 | 9.879 | 9.879 | 9.712 | 9.755 | 47,800,160 | -0.07(-0.70%) |
Dec 04, 2014 | 9.941 | 9.960 | 9.786 | 9.823 | 37,585,760 | -0.12(-1.25%) |
Dec 03, 2014 | 9.867 | 10.02 | 9.867 | 9.948 | 60,449,624 | +0.07(+0.69%) |
Dec 02, 2014 | 9.854 | 9.910 | 9.699 | 9.879 | 51,989,392 | +0.08(+0.82%) |
Dec 01, 2014 | 9.805 | 9.873 | 9.755 | 9.799 | 48,305,592 | +0.02(+0.25%) |
Nov 28, 2014 | 9.724 | 9.774 | 9.612 | 9.774 | 29,967,788 | +0.07(+0.77%) |
Nov 26, 2014 | 9.724 | 9.699 | 9.699 | 9.699 | 32,193,492 | -0.04(-0.45%) |
Nov 25, 2014 | 9.780 | 9.842 | 9.699 | 9.743 | 51,857,212 | +0.01(+0.06%) |
Nov 24, 2014 | 9.637 | 9.749 | 9.631 | 9.736 | 52,779,540 | +0.15(+1.56%) |
Nov 21, 2014 | 9.718 | 9.724 | 9.550 | 9.587 | 41,216,524 | -0.02(-0.19%) |
Nov 20, 2014 | 9.550 | 9.724 | 9.494 | 9.606 | 34,056,212 | +0.01(+0.13%) |
Nov 19, 2014 | 9.618 | 9.618 | 9.482 | 9.594 | 36,413,848 | -0.04(-0.39%) |
Nov 18, 2014 | 9.755 | 9.786 | 9.475 | 9.631 | 70,247,520 | -0.02(-0.26%) |
Nov 17, 2014 | 9.538 | 9.693 | 9.444 | 9.656 | 74,821,856 | +0.25(+2.64%) |
Nov 14, 2014 | 9.326 | 9.485 | 9.311 | 9.407 | 59,698,388 | +0.13(+1.41%) |
Nov 13, 2014 | 9.140 | 9.426 | 9.134 | 9.277 | 80,927,880 | +0.22(+2.40%) |
Nov 12, 2014 | 8.898 | 9.090 | 8.860 | 9.059 | 58,289,748 | +0.13(+1.46%) |
Nov 11, 2014 | 8.730 | 8.966 | 8.699 | 8.929 | 56,827,864 | +0.23(+2.64%) |
Nov 10, 2014 | 8.817 | 8.823 | 8.668 | 8.699 | 58,496,436 | -0.11(-1.20%) |
Nov 07, 2014 | 8.835 | 8.867 | 8.780 | 8.804 | 48,692,496 | -0.01(-0.14%) |
Nov 06, 2014 | 8.649 | 8.833 | 8.649 | 8.817 | 58,627,508 | +0.16(+1.79%) |
Nov 05, 2014 | 8.717 | 8.730 | 8.618 | 8.662 | 41,909,556 | -0.01(-0.07%) |
Nov 04, 2014 | 8.662 | 8.699 | 8.612 | 8.668 | 31,687,876 | -0.02(-0.29%) |
Nov 03, 2014 | 8.761 | 8.804 | 8.662 | 8.693 | 50,775,372 | -0.06(-0.71%) |
Oct 31, 2014 | 8.780 | 8.792 | 8.724 | 8.755 | 59,995,564 | +0.09(+1.00%) |
Oct 30, 2014 | 8.624 | 8.677 | 8.500 | 8.668 | 41,049,396 | +0.02(+0.29%) |
Oct 29, 2014 | 8.786 | 8.811 | 8.550 | 8.643 | 50,306,916 | -0.08(-0.89%) |
Oct 28, 2014 | 8.554 | 8.721 | 8.536 | 8.721 | 59,776,744 | +0.21(+2.46%) |
Oct 27, 2014 | 8.542 | 8.487 | 8.487 | 8.511 | 99,762,048 | +0.02(+0.29%) |
Oct 24, 2014 | 8.875 | 8.893 | 8.406 | 8.487 | 149,294,176 | -0.38(-4.31%) |
Oct 23, 2014 | 8.807 | 8.924 | 8.794 | 8.868 | 49,366,424 | +0.17(+1.91%) |
Oct 22, 2014 | 8.801 | 8.825 | 8.671 | 8.702 | 39,429,084 | -0.08(-0.91%) |
Oct 21, 2014 | 8.782 | 8.791 | 8.684 | 8.782 | 48,589,996 | +0.06(+0.64%) |
Oct 20, 2014 | 8.647 | 8.677 | 8.613 | 8.727 | 30,788,826 | +0.09(+1.07%) |
Oct 17, 2014 | 8.745 | 8.776 | 8.604 | 8.634 | 51,226,048 | +0.02(+0.29%) |
Oct 16, 2014 | 8.246 | 8.659 | 8.228 | 8.610 | 67,191,400 | +0.22(+2.64%) |
Oct 15, 2014 | 8.370 | 8.480 | 8.166 | 8.388 | 75,494,360 | -0.10(-1.16%) |
Oct 14, 2014 | 8.376 | 8.647 | 8.339 | 8.487 | 70,463,840 | +0.15(+1.77%) |
Oct 13, 2014 | 8.487 | 8.548 | 8.326 | 8.339 | 61,189,732 | -0.15(-1.81%) |
Oct 10, 2014 | 8.443 | 8.573 | 8.345 | 8.493 | 66,702,900 | -0.03(-0.36%) |
Oct 09, 2014 | 8.751 | 8.758 | 8.499 | 8.523 | 51,567,472 | -0.23(-2.60%) |
Oct 08, 2014 | 8.665 | 8.770 | 8.388 | 8.751 | 81,696,744 | +0.07(+0.78%) |
Oct 07, 2014 | 8.911 | 8.911 | 8.671 | 8.684 | 69,563,688 | -0.26(-2.89%) |
Oct 06, 2014 | 9.028 | 9.051 | 8.930 | 8.942 | 38,886,272 | -0.04(-0.48%) |
Oct 03, 2014 | 9.028 | 9.047 | 8.930 | 8.985 | 61,990,728 | +0.02(+0.21%) |
Oct 02, 2014 | 8.985 | 9.035 | 8.893 | 8.967 | 61,357,432 | -0.02(-0.21%) |