Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.740 | 8.890 | 8.890 | 8.890 | 828,000 | +0.13(+1.48%) |
Dec 30, 2014 | 8.690 | 8.760 | 8.650 | 8.760 | 378,833 | +0.01(+0.11%) |
Dec 29, 2014 | 8.700 | 8.760 | 8.630 | 8.750 | 408,936 | +0.05(+0.57%) |
Dec 26, 2014 | 8.640 | 8.720 | 8.640 | 8.700 | 208,097 | +0.03(+0.35%) |
Dec 24, 2014 | 8.650 | 8.670 | 8.670 | 8.670 | 133,000 | +0.01(+0.12%) |
Dec 23, 2014 | 8.630 | 8.670 | 8.600 | 8.660 | 301,895 | +0.01(+0.12%) |
Dec 22, 2014 | 8.680 | 8.690 | 8.570 | 8.650 | 281,476 | -0.05(-0.57%) |
Dec 19, 2014 | 8.690 | 8.750 | 8.690 | 8.700 | 245,186 | -0.02(-0.23%) |
Dec 18, 2014 | 8.580 | 8.780 | 8.580 | 8.720 | 511,806 | +0.16(+1.87%) |
Dec 17, 2014 | 8.340 | 8.570 | 8.330 | 8.560 | 560,285 | +0.26(+3.13%) |
Dec 16, 2014 | 8.270 | 8.340 | 8.210 | 8.300 | 510,989 | -0.05(-0.60%) |
Dec 15, 2014 | 8.460 | 8.490 | 8.320 | 8.350 | 414,317 | -0.10(-1.18%) |
Dec 12, 2014 | 8.500 | 8.500 | 8.360 | 8.450 | 443,786 | -0.06(-0.71%) |
Dec 11, 2014 | 8.540 | 8.560 | 8.490 | 8.510 | 351,954 | -0.10(-1.16%) |
Dec 10, 2014 | 8.710 | 8.710 | 8.580 | 8.610 | 422,083 | -0.13(-1.49%) |
Dec 09, 2014 | 8.710 | 8.740 | 8.650 | 8.740 | 414,422 | +0.00(+0.00%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.720 | 8.740 | 394,193 | -0.10(-1.13%) |
Dec 05, 2014 | 8.850 | 8.871 | 8.850 | 8.840 | 374,807 | -0.05(-0.56%) |
Dec 04, 2014 | 8.900 | 8.940 | 8.860 | 8.890 | 314,153 | -0.05(-0.56%) |
Dec 03, 2014 | 8.960 | 8.970 | 8.890 | 8.940 | 284,050 | -0.02(-0.22%) |
Dec 02, 2014 | 8.970 | 9.060 | 8.950 | 8.960 | 470,591 | -0.03(-0.33%) |
Dec 01, 2014 | 9.040 | 9.040 | 8.960 | 8.990 | 235,150 | -0.06(-0.66%) |
Nov 28, 2014 | 9.030 | 9.050 | 8.980 | 9.050 | 79,721 | +0.01(+0.11%) |
Nov 26, 2014 | 9.000 | 9.040 | 9.040 | 9.040 | 170,400 | +0.06(+0.67%) |
Nov 25, 2014 | 8.970 | 9.000 | 8.970 | 8.980 | 134,326 | +0.01(+0.11%) |
Nov 24, 2014 | 9.000 | 9.010 | 8.950 | 8.970 | 216,995 | +0.00(+0.00%) |
Nov 21, 2014 | 9.070 | 9.100 | 8.970 | 8.970 | 256,987 | -0.06(-0.66%) |
Nov 20, 2014 | 8.990 | 9.070 | 8.970 | 9.030 | 213,314 | +0.04(+0.44%) |
Nov 19, 2014 | 9.000 | 9.000 | 8.960 | 8.990 | 139,279 | -0.01(-0.11%) |
Nov 18, 2014 | 9.000 | 9.020 | 8.980 | 9.000 | 127,913 | +0.00(+0.00%) |
Nov 17, 2014 | 8.980 | 9.040 | 8.980 | 9.000 | 180,274 | -0.01(-0.11%) |
Nov 14, 2014 | 9.080 | 9.080 | 8.990 | 9.010 | 152,006 | -0.07(-0.77%) |
Nov 13, 2014 | 9.100 | 9.100 | 9.050 | 9.080 | 143,836 | -0.05(-0.55%) |
Nov 12, 2014 | 9.110 | 9.160 | 9.110 | 9.130 | 109,505 | -0.01(-0.11%) |
Nov 11, 2014 | 9.100 | 9.140 | 9.100 | 9.140 | 93,355 | +0.02(+0.22%) |
Nov 10, 2014 | 9.100 | 9.120 | 9.090 | 9.120 | 99,213 | +0.05(+0.55%) |
Nov 07, 2014 | 9.070 | 9.100 | 9.070 | 9.070 | 125,750 | -0.01(-0.11%) |
Nov 06, 2014 | 9.080 | 9.110 | 9.080 | 9.080 | 133,800 | -0.01(-0.11%) |
Nov 05, 2014 | 9.120 | 9.130 | 9.080 | 9.090 | 121,822 | -0.03(-0.33%) |
Nov 04, 2014 | 9.090 | 9.140 | 9.080 | 9.120 | 153,655 | +0.00(+0.00%) |
Nov 03, 2014 | 9.100 | 9.130 | 9.080 | 9.120 | 219,976 | +0.01(+0.11%) |
Oct 31, 2014 | 9.120 | 9.130 | 9.060 | 9.110 | 143,277 | +0.03(+0.33%) |
Oct 30, 2014 | 9.110 | 9.130 | 9.060 | 9.080 | 142,465 | -0.03(-0.33%) |
Oct 29, 2014 | 9.120 | 9.140 | 9.080 | 9.110 | 150,528 | -0.04(-0.44%) |
Oct 28, 2014 | 9.140 | 9.150 | 9.100 | 9.150 | 97,395 | +0.02(+0.22%) |
Oct 27, 2014 | 9.170 | 9.170 | 9.080 | 9.130 | 103,295 | -0.04(-0.44%) |
Oct 24, 2014 | 9.200 | 9.200 | 8.990 | 9.170 | 150,270 | -0.01(-0.11%) |
Oct 23, 2014 | 9.200 | 9.270 | 9.120 | 9.180 | 310,966 | +0.07(+0.77%) |
Oct 22, 2014 | 9.110 | 9.120 | 9.070 | 9.110 | 170,004 | +0.04(+0.44%) |
Oct 21, 2014 | 9.050 | 9.070 | 9.030 | 9.070 | 125,022 | +0.03(+0.33%) |
Oct 20, 2014 | 9.000 | 9.040 | 9.000 | 9.040 | 143,673 | +0.05(+0.56%) |
Oct 17, 2014 | 8.880 | 8.990 | 8.870 | 8.990 | 250,535 | +0.17(+1.93%) |
Oct 16, 2014 | 8.700 | 8.870 | 8.650 | 8.820 | 280,564 | +0.02(+0.23%) |
Oct 15, 2014 | 8.740 | 8.800 | 8.630 | 8.800 | 553,795 | -0.03(-0.34%) |
Oct 14, 2014 | 8.650 | 8.870 | 8.650 | 8.830 | 268,682 | -0.07(-0.79%) |
Oct 13, 2014 | 8.920 | 8.950 | 8.880 | 8.900 | 189,556 | -0.07(-0.78%) |
Oct 10, 2014 | 9.000 | 9.020 | 8.930 | 8.970 | 191,387 | -0.06(-0.66%) |
Oct 09, 2014 | 9.120 | 9.120 | 9.000 | 9.030 | 142,138 | -0.09(-0.99%) |
Oct 08, 2014 | 9.060 | 9.120 | 9.030 | 9.120 | 110,707 | +0.04(+0.44%) |
Oct 07, 2014 | 9.070 | 9.080 | 9.060 | 9.080 | 90,861 | -0.01(-0.11%) |
Oct 06, 2014 | 9.070 | 9.100 | 9.070 | 9.090 | 240,834 | +0.05(+0.55%) |
Oct 03, 2014 | 9.020 | 9.070 | 9.020 | 9.040 | 132,632 | +0.02(+0.22%) |
Oct 02, 2014 | 9.060 | 9.060 | 8.980 | 9.020 | 184,232 | -0.04(-0.44%) |