Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.519 | 8.543 | 8.543 | 8.543 | 63,758 | +0.00(+0.00%) |
Dec 30, 2014 | 8.439 | 8.575 | 8.423 | 8.543 | 55,912 | +0.03(+0.38%) |
Dec 29, 2014 | 8.343 | 8.559 | 8.327 | 8.511 | 78,004 | +0.19(+2.26%) |
Dec 26, 2014 | 8.521 | 8.577 | 8.283 | 8.323 | 59,975 | -0.15(-1.78%) |
Dec 24, 2014 | 8.537 | 8.474 | 8.474 | 8.474 | 99,727 | -0.06(-0.65%) |
Dec 23, 2014 | 8.275 | 8.625 | 8.156 | 8.529 | 152,265 | +0.29(+3.47%) |
Dec 22, 2014 | 7.799 | 8.267 | 7.743 | 8.243 | 173,030 | +0.52(+6.79%) |
Dec 19, 2014 | 7.886 | 8.204 | 7.664 | 7.719 | 1,243,858 | -0.09(-1.12%) |
Dec 18, 2014 | 7.830 | 7.989 | 7.648 | 7.807 | 204,486 | +0.09(+1.13%) |
Dec 17, 2014 | 7.958 | 8.003 | 7.624 | 7.719 | 213,464 | -0.21(-2.70%) |
Dec 16, 2014 | 7.306 | 7.973 | 6.679 | 7.934 | 513,176 | +0.52(+7.07%) |
Dec 15, 2014 | 7.973 | 8.069 | 7.386 | 7.410 | 249,933 | -0.52(-6.61%) |
Dec 12, 2014 | 8.307 | 8.307 | 7.934 | 7.934 | 170,020 | -0.39(-4.68%) |
Dec 11, 2014 | 8.140 | 8.442 | 8.101 | 8.323 | 61,717 | +0.21(+2.54%) |
Dec 10, 2014 | 8.442 | 8.442 | 8.116 | 8.116 | 102,407 | -0.33(-3.86%) |
Dec 09, 2014 | 8.299 | 8.545 | 8.140 | 8.442 | 78,144 | +0.12(+1.43%) |
Dec 08, 2014 | 8.696 | 8.828 | 8.228 | 8.323 | 116,077 | -0.26(-3.05%) |
Dec 05, 2014 | 8.688 | 8.871 | 8.577 | 8.585 | 95,890 | -0.31(-3.48%) |
Dec 04, 2014 | 8.879 | 8.926 | 8.434 | 8.895 | 101,703 | -0.02(-0.27%) |
Dec 03, 2014 | 9.530 | 9.731 | 8.839 | 8.919 | 190,775 | -0.64(-6.65%) |
Dec 02, 2014 | 9.792 | 9.919 | 9.546 | 9.554 | 80,963 | -0.31(-3.14%) |
Dec 01, 2014 | 9.736 | 9.911 | 9.689 | 9.864 | 57,497 | +0.13(+1.31%) |
Nov 28, 2014 | 9.768 | 9.848 | 9.729 | 9.736 | 27,601 | -0.03(-0.33%) |
Nov 26, 2014 | 9.729 | 9.768 | 9.768 | 9.768 | 12,843 | +0.02(+0.16%) |
Nov 25, 2014 | 9.681 | 9.768 | 9.538 | 9.752 | 43,260 | +0.03(+0.33%) |
Nov 24, 2014 | 9.752 | 9.768 | 9.586 | 9.721 | 32,166 | -0.01(-0.08%) |
Nov 21, 2014 | 9.705 | 9.848 | 9.594 | 9.729 | 48,909 | +0.07(+0.74%) |
Nov 20, 2014 | 9.633 | 9.848 | 9.633 | 9.657 | 64,520 | -0.06(-0.65%) |
Nov 19, 2014 | 9.792 | 9.792 | 9.570 | 9.721 | 53,312 | -0.13(-1.29%) |
Nov 18, 2014 | 9.736 | 9.848 | 9.689 | 9.848 | 26,080 | +0.11(+1.14%) |
Nov 17, 2014 | 9.752 | 9.845 | 9.640 | 9.736 | 41,860 | -0.13(-1.29%) |
Nov 14, 2014 | 10.02 | 10.04 | 9.832 | 9.864 | 56,596 | -0.18(-1.82%) |
Nov 13, 2014 | 10.15 | 10.15 | 10.01 | 10.05 | 52,283 | -0.09(-0.86%) |
Nov 12, 2014 | 9.999 | 10.16 | 9.887 | 10.13 | 45,672 | +0.14(+1.35%) |
Nov 11, 2014 | 9.736 | 10.01 | 9.609 | 9.999 | 28,254 | +0.24(+2.44%) |
Nov 10, 2014 | 9.927 | 9.967 | 9.649 | 9.760 | 50,073 | -0.17(-1.68%) |
Nov 07, 2014 | 9.832 | 9.927 | 9.729 | 9.927 | 48,844 | +0.10(+1.01%) |
Nov 06, 2014 | 9.689 | 9.840 | 9.689 | 9.828 | 29,619 | +0.16(+1.68%) |
Nov 05, 2014 | 9.681 | 9.705 | 9.514 | 9.665 | 26,499 | -0.01(-0.08%) |
Nov 04, 2014 | 9.689 | 9.800 | 9.538 | 9.673 | 57,501 | -0.10(-1.06%) |
Nov 03, 2014 | 9.609 | 9.864 | 9.371 | 9.776 | 69,525 | +0.25(+2.67%) |
Oct 31, 2014 | 9.816 | 9.824 | 9.522 | 9.522 | 50,727 | -0.12(-1.24%) |
Oct 30, 2014 | 9.403 | 9.744 | 9.355 | 9.641 | 59,546 | +0.21(+2.27%) |
Oct 29, 2014 | 9.474 | 9.514 | 9.324 | 9.427 | 72,857 | -0.07(-0.75%) |
Oct 28, 2014 | 9.530 | 9.681 | 9.474 | 9.498 | 42,702 | -0.03(-0.33%) |
Oct 27, 2014 | 9.419 | 9.530 | 9.498 | 9.530 | 42,424 | +0.03(+0.33%) |
Oct 24, 2014 | 9.530 | 9.530 | 9.387 | 9.498 | 29,569 | -0.02(-0.17%) |
Oct 23, 2014 | 9.443 | 9.514 | 9.331 | 9.514 | 31,328 | +0.13(+1.35%) |
Oct 22, 2014 | 9.387 | 9.459 | 9.276 | 9.387 | 47,759 | +0.08(+0.85%) |
Oct 21, 2014 | 9.466 | 9.466 | 9.276 | 9.308 | 65,386 | -0.06(-0.59%) |
Oct 20, 2014 | 9.085 | 9.459 | 9.085 | 9.363 | 37,957 | +0.28(+3.06%) |
Oct 17, 2014 | 9.101 | 9.331 | 9.038 | 9.085 | 91,430 | +0.01(+0.09%) |
Oct 16, 2014 | 8.887 | 9.109 | 8.887 | 9.077 | 38,906 | +0.04(+0.44%) |
Oct 15, 2014 | 8.903 | 9.157 | 8.839 | 9.038 | 55,959 | +0.02(+0.18%) |
Oct 14, 2014 | 8.958 | 9.212 | 8.958 | 9.022 | 45,578 | +0.08(+0.89%) |
Oct 13, 2014 | 8.839 | 9.145 | 8.815 | 8.942 | 55,766 | +0.04(+0.45%) |
Oct 10, 2014 | 9.046 | 9.236 | 8.847 | 8.903 | 44,290 | -0.12(-1.32%) |
Oct 09, 2014 | 9.181 | 9.220 | 9.022 | 9.022 | 29,836 | -0.21(-2.32%) |
Oct 08, 2014 | 9.077 | 9.324 | 9.061 | 9.236 | 61,288 | +0.12(+1.31%) |
Oct 07, 2014 | 9.173 | 9.284 | 9.101 | 9.117 | 33,869 | -0.10(-1.03%) |
Oct 06, 2014 | 9.173 | 9.284 | 9.133 | 9.212 | 55,655 | +0.11(+1.22%) |
Oct 03, 2014 | 9.379 | 9.379 | 9.101 | 9.101 | 67,524 | -0.25(-2.72%) |
Oct 02, 2014 | 8.950 | 9.371 | 8.950 | 9.355 | 45,084 | +0.37(+4.06%) |