Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.990 | 10.07 | 10.07 | 10.07 | 364,500 | +0.19(+1.92%) |
Dec 30, 2014 | 10.26 | 10.80 | 9.580 | 9.880 | 670,274 | -0.32(-3.14%) |
Dec 29, 2014 | 9.500 | 10.38 | 9.480 | 10.20 | 647,306 | +0.70(+7.37%) |
Dec 26, 2014 | 9.500 | 9.700 | 9.264 | 9.500 | 297,475 | +0.00(+0.00%) |
Dec 24, 2014 | 8.420 | 9.500 | 9.500 | 9.500 | 699,200 | +0.99(+11.63%) |
Dec 23, 2014 | 8.600 | 8.700 | 8.290 | 8.510 | 195,664 | +0.04(+0.47%) |
Dec 22, 2014 | 8.600 | 8.750 | 8.226 | 8.470 | 311,953 | -0.03(-0.35%) |
Dec 19, 2014 | 8.600 | 8.800 | 8.200 | 8.500 | 585,297 | +0.02(+0.24%) |
Dec 18, 2014 | 8.000 | 8.500 | 7.950 | 8.480 | 864,046 | +0.32(+3.92%) |
Dec 17, 2014 | 8.290 | 8.350 | 7.730 | 8.160 | 1,028,286 | -0.09(-1.09%) |
Dec 16, 2014 | 7.080 | 8.400 | 6.800 | 8.250 | 1,324,942 | +0.95(+13.01%) |
Dec 15, 2014 | 6.110 | 7.575 | 6.110 | 7.300 | 1,835,643 | +1.50(+25.86%) |
Dec 12, 2014 | 5.460 | 5.970 | 5.250 | 5.800 | 454,213 | +0.37(+6.81%) |
Dec 11, 2014 | 4.350 | 5.588 | 4.350 | 5.430 | 231,174 | +1.05(+23.97%) |
Dec 10, 2014 | 4.470 | 4.500 | 4.280 | 4.380 | 53,591 | -0.09(-2.01%) |
Dec 09, 2014 | 4.350 | 4.490 | 4.200 | 4.470 | 40,353 | +0.11(+2.64%) |
Dec 08, 2014 | 4.450 | 4.450 | 4.196 | 4.355 | 56,633 | -0.09(-2.13%) |
Dec 05, 2014 | 4.310 | 4.450 | 4.180 | 4.450 | 126,861 | +0.19(+4.46%) |
Dec 04, 2014 | 4.170 | 4.341 | 4.060 | 4.260 | 278,464 | +0.06(+1.43%) |
Dec 03, 2014 | 4.230 | 4.230 | 4.026 | 4.200 | 60,947 | +0.01(+0.24%) |
Dec 02, 2014 | 3.960 | 4.200 | 3.960 | 4.190 | 71,299 | +0.23(+5.67%) |
Dec 01, 2014 | 3.870 | 4.070 | 3.870 | 3.965 | 48,983 | +0.11(+2.99%) |
Nov 28, 2014 | 3.840 | 3.900 | 3.720 | 3.850 | 842,598 | +0.05(+1.32%) |
Nov 26, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 153,300 | -0.09(-2.31%) |
Nov 25, 2014 | 4.100 | 4.300 | 3.840 | 3.890 | 70,522 | -0.16(-3.95%) |
Nov 24, 2014 | 3.930 | 4.190 | 3.808 | 4.050 | 46,512 | +0.16(+4.11%) |
Nov 21, 2014 | 3.850 | 3.950 | 3.810 | 3.890 | 48,148 | +0.08(+2.10%) |
Nov 20, 2014 | 3.930 | 4.030 | 3.800 | 3.810 | 62,458 | -0.20(-4.99%) |
Nov 19, 2014 | 4.040 | 4.090 | 3.810 | 4.010 | 82,726 | +0.01(+0.25%) |
Nov 18, 2014 | 4.002 | 4.220 | 3.980 | 4.000 | 105,907 | -0.07(-1.72%) |
Nov 17, 2014 | 4.190 | 4.290 | 4.010 | 4.070 | 112,777 | -0.16(-3.78%) |
Nov 14, 2014 | 4.270 | 4.330 | 4.100 | 4.230 | 32,642 | +0.02(+0.48%) |
Nov 13, 2014 | 4.380 | 4.510 | 4.171 | 4.210 | 47,892 | -0.23(-5.18%) |
Nov 12, 2014 | 4.580 | 4.610 | 4.360 | 4.440 | 37,527 | -0.17(-3.69%) |
Nov 11, 2014 | 4.660 | 4.710 | 4.520 | 4.610 | 74,282 | -0.05(-1.07%) |
Nov 10, 2014 | 4.710 | 4.880 | 4.580 | 4.660 | 64,411 | +0.01(+0.22%) |
Nov 07, 2014 | 4.490 | 4.830 | 4.490 | 4.650 | 103,088 | +0.05(+1.09%) |
Nov 06, 2014 | 4.620 | 4.630 | 4.420 | 4.600 | 52,820 | -0.01(-0.22%) |
Nov 05, 2014 | 4.430 | 4.620 | 4.250 | 4.610 | 65,715 | +0.08(+1.77%) |
Nov 04, 2014 | 4.420 | 4.620 | 4.220 | 4.530 | 68,800 | -0.02(-0.44%) |
Nov 03, 2014 | 4.250 | 4.630 | 4.160 | 4.550 | 99,805 | +0.33(+7.82%) |
Oct 31, 2014 | 4.060 | 4.270 | 4.020 | 4.220 | 246,059 | +0.24(+6.03%) |
Oct 30, 2014 | 4.050 | 4.080 | 3.980 | 3.980 | 66,993 | -0.04(-1.00%) |
Oct 29, 2014 | 3.980 | 4.020 | 3.950 | 4.020 | 66,830 | +0.05(+1.26%) |
Oct 28, 2014 | 3.980 | 4.050 | 3.940 | 3.970 | 53,106 | -0.01(-0.25%) |
Oct 27, 2014 | 4.050 | 4.050 | 4.050 | 3.980 | 70,637 | -0.07(-1.73%) |
Oct 24, 2014 | 4.060 | 4.170 | 3.995 | 4.050 | 60,809 | +0.03(+0.75%) |
Oct 23, 2014 | 4.080 | 4.290 | 3.920 | 4.020 | 129,637 | +0.01(+0.25%) |
Oct 22, 2014 | 4.200 | 4.240 | 3.900 | 4.010 | 355,969 | -0.16(-3.84%) |
Oct 21, 2014 | 4.040 | 4.430 | 4.000 | 4.170 | 203,200 | +0.13(+3.22%) |
Oct 20, 2014 | 4.090 | 4.199 | 3.920 | 4.040 | 136,843 | +0.04(+1.00%) |
Oct 17, 2014 | 3.890 | 4.110 | 3.830 | 4.000 | 383,517 | +0.28(+7.53%) |
Oct 16, 2014 | 3.410 | 3.950 | 3.410 | 3.720 | 127,363 | +0.31(+9.09%) |
Oct 15, 2014 | 3.120 | 3.580 | 3.120 | 3.410 | 212,382 | +0.20(+6.23%) |
Oct 14, 2014 | 3.560 | 3.560 | 3.250 | 3.210 | 186,578 | -0.13(-3.89%) |
Oct 13, 2014 | 3.330 | 3.630 | 3.200 | 3.340 | 73,620 | +0.01(+0.30%) |
Oct 10, 2014 | 3.640 | 3.910 | 3.110 | 3.330 | 91,914 | -0.31(-8.52%) |
Oct 09, 2014 | 4.070 | 4.100 | 3.500 | 3.640 | 116,455 | -0.43(-10.57%) |
Oct 08, 2014 | 4.240 | 4.280 | 3.900 | 4.070 | 137,898 | -0.21(-4.91%) |
Oct 07, 2014 | 4.290 | 4.350 | 4.130 | 4.280 | 57,899 | -0.04(-0.93%) |
Oct 06, 2014 | 4.660 | 4.680 | 4.180 | 4.320 | 123,254 | -0.17(-3.79%) |
Oct 03, 2014 | 4.810 | 4.810 | 4.400 | 4.490 | 242,405 | -0.17(-3.65%) |
Oct 02, 2014 | 4.690 | 4.890 | 4.600 | 4.660 | 129,820 | +0.14(+3.10%) |