Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.810 | 7.810 | 7.810 | 0 | -0.13(-1.64%) | |
Dec 30, 2014 | 7.900 | 7.960 | 7.870 | 7.940 | 51,666 | +0.07(+0.89%) |
Dec 29, 2014 | 7.780 | 7.920 | 7.654 | 7.870 | 66,024 | -0.13(-1.62%) |
Dec 26, 2014 | 7.870 | 8.130 | 7.863 | 8.000 | 29,312 | +0.18(+2.30%) |
Dec 24, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.38(+5.16%) | |
Dec 23, 2014 | 7.346 | 7.450 | 7.346 | 7.436 | 84,167 | +0.24(+3.28%) |
Dec 22, 2014 | 7.290 | 7.290 | 7.200 | 7.200 | 105,176 | -0.38(-5.03%) |
Dec 19, 2014 | 7.380 | 7.620 | 7.320 | 7.581 | 188,522 | -0.23(-2.93%) |
Dec 18, 2014 | 7.930 | 8.200 | 7.354 | 7.810 | 162,351 | -1.29(-14.14%) |
Dec 17, 2014 | 9.130 | 9.200 | 9.000 | 9.097 | 32,845 | -0.19(-2.08%) |
Dec 16, 2014 | 9.290 | 9.290 | 23,158 | -0.41(-4.26%) | ||
Dec 15, 2014 | 9.800 | 9.810 | 9.680 | 9.703 | 13,077 | -0.14(-1.39%) |
Dec 12, 2014 | 9.890 | 9.910 | 9.840 | 9.840 | 10,383 | -0.03(-0.30%) |
Dec 11, 2014 | 9.840 | 9.910 | 9.840 | 9.870 | 17,856 | +0.09(+0.92%) |
Dec 10, 2014 | 9.990 | 9.990 | 9.780 | 9.780 | 28,095 | -0.25(-2.48%) |
Dec 09, 2014 | 10.25 | 10.25 | 9.970 | 10.03 | 28,915 | -0.48(-4.61%) |
Dec 08, 2014 | 10.70 | 10.70 | 10.51 | 10.51 | 8,038 | -0.44(-3.99%) |
Dec 05, 2014 | 10.80 | 10.95 | 10.80 | 10.95 | 64,130 | +0.15(+1.39%) |
Dec 04, 2014 | 10.77 | 10.84 | 10.76 | 10.80 | 12,369 | +0.09(+0.84%) |
Dec 03, 2014 | 10.79 | 10.79 | 10.61 | 10.71 | 14,886 | -0.95(-8.15%) |
Dec 02, 2014 | 11.55 | 11.68 | 11.55 | 11.66 | 6,515 | +0.14(+1.22%) |
Dec 01, 2014 | 11.40 | 11.60 | 11.40 | 11.52 | 39,300 | -0.58(-4.79%) |
Nov 28, 2014 | 12.18 | 12.18 | 12.02 | 12.10 | 5,081 | -0.09(-0.74%) |
Nov 26, 2014 | 12.19 | 12.19 | 12.19 | 0 | +0.15(+1.25%) | |
Nov 25, 2014 | 11.98 | 12.04 | 11.88 | 12.04 | 1,701 | -0.13(-1.07%) |
Nov 24, 2014 | 12.29 | 12.29 | 12.16 | 12.17 | 7,379 | +0.23(+1.93%) |
Nov 21, 2014 | 11.61 | 11.94 | 11.61 | 11.94 | 13,499 | +0.33(+2.84%) |
Nov 20, 2014 | 11.54 | 11.61 | 11.54 | 11.61 | 20,545 | -0.00(-0.01%) |
Nov 19, 2014 | 11.60 | 11.63 | 11.60 | 11.61 | 14,488 | +0.01(+0.09%) |
Nov 18, 2014 | 11.70 | 11.70 | 11.54 | 11.60 | 22,871 | -0.60(-4.88%) |
Nov 17, 2014 | 12.24 | 12.17 | 12.20 | 11,050 | -0.11(-0.85%) | |
Nov 14, 2014 | 12.24 | 12.33 | 12.24 | 12.30 | 25,622 | +0.06(+0.49%) |
Nov 13, 2014 | 12.38 | 12.38 | 12.21 | 12.24 | 17,910 | -0.03(-0.24%) |
Nov 12, 2014 | 12.22 | 12.30 | 12.22 | 12.27 | 16,761 | +0.15(+1.24%) |
Nov 11, 2014 | 12.28 | 12.28 | 12.11 | 12.12 | 3,473 | -0.26(-2.10%) |
Nov 10, 2014 | 12.48 | 12.48 | 12.36 | 12.38 | 3,242 | +0.24(+1.98%) |
Nov 07, 2014 | 12.18 | 12.19 | 12.09 | 12.14 | 8,416 | -0.13(-1.06%) |
Nov 06, 2014 | 12.19 | 12.30 | 12.19 | 12.27 | 18,786 | +0.19(+1.60%) |
Nov 05, 2014 | 12.04 | 12.08 | 12.04 | 12.08 | 20,094 | -0.10(-0.85%) |
Nov 04, 2014 | 12.22 | 12.24 | 12.18 | 12.18 | 14,280 | +0.07(+0.58%) |
Nov 03, 2014 | 12.16 | 12.31 | 12.11 | 12.11 | 18,571 | -0.55(-4.35%) |
Oct 31, 2014 | 12.70 | 12.70 | 12.65 | 12.66 | 7,083 | -0.05(-0.39%) |
Oct 30, 2014 | 12.54 | 12.71 | 12.54 | 12.71 | 13,959 | -0.58(-4.36%) |
Oct 29, 2014 | 13.79 | 13.81 | 13.29 | 13.29 | 31,737 | -0.04(-0.30%) |
Oct 28, 2014 | 13.20 | 13.33 | 13.17 | 13.33 | 900 | +0.59(+4.63%) |
Oct 27, 2014 | 12.86 | 13.38 | 13.38 | 12.74 | 7,961 | -0.64(-4.77%) |
Oct 24, 2014 | 13.38 | 13.42 | 13.38 | 13.38 | 2,426 | +0.17(+1.27%) |
Oct 23, 2014 | 13.18 | 13.22 | 13.18 | 13.21 | 13,826 | +0.23(+1.77%) |
Oct 22, 2014 | 13.00 | 13.03 | 12.96 | 12.98 | 14,262 | +0.25(+1.96%) |
Oct 21, 2014 | 12.66 | 12.84 | 12.66 | 12.73 | 8,006 | +0.03(+0.24%) |
Oct 20, 2014 | 12.78 | 12.78 | 12.64 | 12.70 | 12,600 | +0.16(+1.28%) |
Oct 17, 2014 | 12.45 | 12.54 | 12.45 | 12.54 | 5,221 | -0.03(-0.24%) |
Oct 16, 2014 | 12.50 | 12.66 | 12.50 | 12.57 | 57,961 | -0.12(-0.95%) |
Oct 15, 2014 | 12.67 | 12.74 | 12.51 | 12.69 | 20,328 | +0.02(+0.16%) |
Oct 14, 2014 | 12.66 | 12.70 | 12.66 | 12.67 | 21,144 | -0.08(-0.63%) |
Oct 13, 2014 | 12.84 | 12.84 | 12.69 | 12.75 | 28,748 | -0.14(-1.09%) |
Oct 10, 2014 | 13.00 | 13.00 | 12.89 | 12.89 | 2,732 | -0.26(-1.96%) |
Oct 09, 2014 | 13.38 | 13.38 | 13.05 | 13.15 | 4,576 | -0.23(-1.74%) |
Oct 08, 2014 | 13.15 | 13.38 | 13.14 | 13.38 | 18,935 | +0.04(+0.30%) |
Oct 07, 2014 | 13.60 | 13.60 | 13.34 | 13.34 | 7,569 | +0.00(+0.00%) |
Oct 06, 2014 | 13.49 | 13.49 | 13.23 | 13.34 | 11,288 | +0.39(+3.01%) |
Oct 03, 2014 | 13.01 | 13.01 | 12.90 | 12.95 | 23,882 | -0.06(-0.46%) |
Oct 02, 2014 | 13.07 | 13.07 | 12.80 | 13.01 | 13,105 | +0.05(+0.39%) |