Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.781 | 7.869 | 7.869 | 7.869 | 7,419,488 | -0.03(-0.37%) |
Dec 30, 2014 | 7.907 | 8.062 | 7.772 | 7.898 | 7,568,356 | -0.06(-0.73%) |
Dec 29, 2014 | 7.956 | 8.154 | 7.859 | 7.956 | 11,813,480 | +0.09(+1.11%) |
Dec 26, 2014 | 7.936 | 8.033 | 7.752 | 7.869 | 5,715,092 | -0.02(-0.25%) |
Dec 24, 2014 | 8.023 | 7.888 | 7.888 | 7.888 | 4,709,544 | -0.17(-2.16%) |
Dec 23, 2014 | 7.975 | 8.081 | 7.810 | 8.062 | 11,148,621 | +0.21(+2.71%) |
Dec 22, 2014 | 7.927 | 8.004 | 7.569 | 7.849 | 16,956,216 | -0.20(-2.52%) |
Dec 19, 2014 | 7.210 | 8.130 | 7.143 | 8.052 | 27,520,276 | +0.97(+13.66%) |
Dec 18, 2014 | 7.598 | 7.646 | 6.746 | 7.085 | 21,987,448 | +0.15(+2.09%) |
Dec 17, 2014 | 6.610 | 7.162 | 6.572 | 6.939 | 23,311,524 | +0.36(+5.44%) |
Dec 16, 2014 | 6.059 | 6.736 | 5.846 | 6.581 | 24,202,110 | +0.45(+7.26%) |
Dec 15, 2014 | 6.397 | 6.581 | 6.059 | 6.136 | 19,502,256 | -0.06(-0.94%) |
Dec 12, 2014 | 6.310 | 6.572 | 6.155 | 6.194 | 21,612,028 | -0.21(-3.32%) |
Dec 11, 2014 | 6.330 | 6.639 | 6.320 | 6.407 | 21,150,560 | +0.07(+1.07%) |
Dec 10, 2014 | 6.581 | 6.601 | 6.107 | 6.339 | 21,534,722 | -0.44(-6.43%) |
Dec 09, 2014 | 6.436 | 6.852 | 6.417 | 6.775 | 19,633,790 | +0.31(+4.79%) |
Dec 08, 2014 | 7.046 | 7.075 | 6.339 | 6.465 | 15,692,864 | -0.73(-10.09%) |
Dec 05, 2014 | 7.365 | 7.491 | 7.162 | 7.191 | 10,619,755 | -0.23(-3.13%) |
Dec 04, 2014 | 7.385 | 7.549 | 7.317 | 7.423 | 11,080,862 | -0.07(-0.90%) |
Dec 03, 2014 | 7.607 | 7.898 | 7.414 | 7.491 | 11,950,255 | -0.09(-1.15%) |
Dec 02, 2014 | 7.743 | 7.965 | 7.530 | 7.578 | 15,162,454 | -0.17(-2.25%) |
Dec 01, 2014 | 8.004 | 8.033 | 7.249 | 7.752 | 18,299,896 | -0.24(-3.03%) |
Nov 28, 2014 | 8.788 | 8.788 | 7.878 | 7.994 | 10,912,979 | -1.43(-15.20%) |
Nov 26, 2014 | 9.572 | 9.427 | 9.427 | 9.427 | 6,062,140 | -0.22(-2.31%) |
Nov 25, 2014 | 9.814 | 10.03 | 9.572 | 9.649 | 10,046,304 | -0.11(-1.09%) |
Nov 24, 2014 | 9.746 | 9.911 | 9.611 | 9.756 | 9,458,630 | -0.07(-0.69%) |
Nov 21, 2014 | 9.629 | 9.862 | 9.620 | 9.824 | 12,193,211 | +0.37(+3.92%) |
Nov 20, 2014 | 9.223 | 9.473 | 9.223 | 9.453 | 11,982,546 | +0.13(+1.44%) |
Nov 19, 2014 | 9.482 | 9.627 | 9.300 | 9.319 | 14,900,661 | -0.31(-3.20%) |
Nov 18, 2014 | 9.578 | 9.809 | 9.405 | 9.627 | 11,334,364 | +0.00(+0.00%) |
Nov 17, 2014 | 10.16 | 10.16 | 9.357 | 9.627 | 24,343,576 | -1.14(-10.62%) |
Nov 14, 2014 | 10.63 | 10.81 | 10.50 | 10.77 | 12,645,011 | +0.20(+1.91%) |
Nov 13, 2014 | 11.14 | 11.17 | 10.50 | 10.57 | 10,174,184 | -0.66(-5.91%) |
Nov 12, 2014 | 11.27 | 11.46 | 11.16 | 11.23 | 6,740,702 | -0.11(-0.93%) |
Nov 11, 2014 | 11.23 | 11.39 | 10.91 | 11.34 | 7,084,404 | +0.22(+1.99%) |
Nov 10, 2014 | 11.41 | 11.61 | 11.01 | 11.12 | 9,774,745 | -0.19(-1.70%) |
Nov 07, 2014 | 10.97 | 11.39 | 10.97 | 11.31 | 12,274,154 | +0.41(+3.80%) |
Nov 06, 2014 | 10.93 | 10.94 | 10.42 | 10.90 | 12,620,765 | -0.13(-1.22%) |
Nov 05, 2014 | 11.02 | 11.22 | 10.46 | 11.03 | 15,426,239 | +0.18(+1.68%) |
Nov 04, 2014 | 11.45 | 11.45 | 10.52 | 10.85 | 12,747,566 | -0.82(-7.01%) |
Nov 03, 2014 | 12.00 | 12.24 | 11.61 | 11.67 | 8,008,891 | -0.26(-2.18%) |
Oct 31, 2014 | 11.76 | 11.98 | 11.31 | 11.92 | 13,506,441 | +0.18(+1.56%) |
Oct 30, 2014 | 12.04 | 12.12 | 11.63 | 11.74 | 3,784,823 | -0.38(-3.17%) |
Oct 29, 2014 | 12.10 | 12.28 | 11.98 | 12.13 | 6,951,317 | +0.19(+1.61%) |
Oct 28, 2014 | 11.59 | 12.02 | 11.37 | 11.93 | 5,521,457 | +0.48(+4.20%) |
Oct 27, 2014 | 11.66 | 11.93 | 11.93 | 11.45 | 7,480,138 | -0.48(-4.03%) |
Oct 24, 2014 | 11.96 | 12.04 | 11.74 | 11.93 | 4,153,916 | -0.15(-1.27%) |
Oct 23, 2014 | 11.99 | 12.25 | 11.87 | 12.09 | 4,934,185 | +0.28(+2.36%) |
Oct 22, 2014 | 12.34 | 12.46 | 11.78 | 11.81 | 4,966,983 | -0.50(-4.06%) |
Oct 21, 2014 | 12.10 | 12.34 | 11.99 | 12.31 | 6,312,045 | +0.30(+2.48%) |
Oct 20, 2014 | 11.91 | 12.11 | 11.72 | 12.01 | 4,684,535 | +0.07(+0.56%) |
Oct 17, 2014 | 12.51 | 12.64 | 11.90 | 11.94 | 8,835,800 | -0.37(-2.97%) |
Oct 16, 2014 | 11.39 | 12.44 | 11.35 | 12.31 | 14,501,712 | +0.68(+5.87%) |
Oct 15, 2014 | 11.25 | 11.73 | 10.97 | 11.63 | 12,580,363 | +0.05(+0.42%) |
Oct 14, 2014 | 11.91 | 12.22 | 11.50 | 11.58 | 11,372,791 | -0.23(-1.95%) |
Oct 13, 2014 | 12.28 | 12.51 | 11.75 | 11.81 | 14,030,178 | -0.47(-3.84%) |
Oct 10, 2014 | 12.41 | 12.58 | 11.82 | 12.28 | 12,402,386 | -0.16(-1.31%) |
Oct 09, 2014 | 13.05 | 13.05 | 12.41 | 12.44 | 11,014,263 | -0.78(-5.89%) |
Oct 08, 2014 | 13.11 | 13.23 | 12.83 | 13.22 | 6,324,079 | +0.04(+0.29%) |
Oct 07, 2014 | 13.43 | 13.53 | 13.18 | 13.18 | 8,451,085 | -0.28(-2.07%) |
Oct 06, 2014 | 13.64 | 13.74 | 13.34 | 13.46 | 7,198,457 | -0.12(-0.92%) |
Oct 03, 2014 | 13.80 | 13.80 | 13.52 | 13.59 | 5,151,306 | -0.18(-1.33%) |
Oct 02, 2014 | 13.84 | 13.90 | 13.50 | 13.77 | 7,504,892 | -0.17(-1.24%) |