Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.998 | 9.829 | 9.829 | 9.829 | 7,186,215 | -0.14(-1.42%) |
Dec 30, 2014 | 9.907 | 10.03 | 9.836 | 9.970 | 6,578,767 | +0.02(+0.21%) |
Dec 29, 2014 | 9.885 | 10.01 | 9.871 | 9.949 | 6,491,603 | +0.05(+0.50%) |
Dec 26, 2014 | 9.914 | 9.963 | 9.885 | 9.899 | 3,538,971 | -0.01(-0.07%) |
Dec 24, 2014 | 9.970 | 9.907 | 9.907 | 9.907 | 3,382,530 | -0.04(-0.36%) |
Dec 23, 2014 | 9.822 | 9.970 | 9.786 | 9.942 | 7,219,674 | +0.16(+1.59%) |
Dec 22, 2014 | 9.765 | 9.800 | 9.716 | 9.786 | 9,599,045 | +0.03(+0.29%) |
Dec 19, 2014 | 9.779 | 9.843 | 9.751 | 9.758 | 19,380,348 | -0.01(-0.07%) |
Dec 18, 2014 | 9.617 | 9.765 | 9.599 | 9.765 | 13,064,601 | +0.27(+2.83%) |
Dec 17, 2014 | 9.320 | 9.532 | 9.270 | 9.496 | 19,490,072 | +0.23(+2.44%) |
Dec 16, 2014 | 9.206 | 9.412 | 9.192 | 9.270 | 22,240,148 | +0.00(+0.00%) |
Dec 15, 2014 | 9.433 | 9.503 | 9.263 | 9.270 | 20,125,302 | -0.13(-1.43%) |
Dec 12, 2014 | 9.489 | 9.553 | 9.390 | 9.404 | 13,472,372 | -0.16(-1.70%) |
Dec 11, 2014 | 9.602 | 9.673 | 9.532 | 9.567 | 10,624,266 | +0.04(+0.37%) |
Dec 10, 2014 | 9.751 | 9.822 | 9.518 | 9.532 | 15,503,498 | -0.24(-2.46%) |
Dec 09, 2014 | 9.645 | 9.779 | 9.588 | 9.772 | 11,834,411 | +0.06(+0.66%) |
Dec 08, 2014 | 9.744 | 9.875 | 9.680 | 9.709 | 11,287,623 | -0.04(-0.36%) |
Dec 05, 2014 | 9.610 | 9.843 | 9.610 | 9.744 | 17,912,702 | +0.21(+2.15%) |
Dec 04, 2014 | 9.433 | 9.546 | 9.401 | 9.539 | 16,889,414 | +0.12(+1.28%) |
Dec 03, 2014 | 9.334 | 9.454 | 9.327 | 9.419 | 11,659,243 | +0.08(+0.91%) |
Dec 02, 2014 | 9.341 | 9.475 | 9.305 | 9.334 | 16,372,700 | +0.01(+0.15%) |
Dec 01, 2014 | 9.503 | 9.518 | 9.221 | 9.320 | 24,427,860 | -0.23(-2.37%) |
Nov 28, 2014 | 9.645 | 9.659 | 9.525 | 9.546 | 7,295,760 | -0.04(-0.41%) |
Nov 26, 2014 | 9.514 | 9.585 | 9.585 | 9.585 | 9,266,631 | +0.06(+0.59%) |
Nov 25, 2014 | 9.550 | 9.557 | 9.479 | 9.528 | 16,550,379 | +0.01(+0.07%) |
Nov 24, 2014 | 9.374 | 9.543 | 9.374 | 9.521 | 18,490,786 | +0.20(+2.19%) |
Nov 21, 2014 | 9.416 | 9.507 | 9.310 | 9.317 | 12,492,005 | -0.08(-0.82%) |
Nov 20, 2014 | 9.268 | 9.395 | 9.261 | 9.395 | 9,567,301 | +0.04(+0.45%) |
Nov 19, 2014 | 9.367 | 9.374 | 9.267 | 9.353 | 13,096,146 | -0.01(-0.15%) |
Nov 18, 2014 | 9.331 | 9.386 | 9.282 | 9.367 | 16,476,797 | +0.05(+0.53%) |
Nov 17, 2014 | 9.360 | 9.381 | 9.289 | 9.317 | 12,313,875 | -0.08(-0.82%) |
Nov 14, 2014 | 9.437 | 9.500 | 9.367 | 9.395 | 10,999,829 | -0.07(-0.74%) |
Nov 13, 2014 | 9.472 | 9.521 | 9.398 | 9.465 | 14,058,783 | -0.02(-0.22%) |
Nov 12, 2014 | 9.423 | 9.514 | 9.419 | 9.486 | 11,408,071 | +0.00(+0.00%) |
Nov 11, 2014 | 9.479 | 9.528 | 9.444 | 9.486 | 7,782,496 | +0.00(+0.00%) |
Nov 10, 2014 | 9.402 | 9.507 | 9.395 | 9.486 | 7,191,847 | +0.06(+0.67%) |
Nov 07, 2014 | 9.451 | 9.497 | 9.374 | 9.423 | 10,233,726 | -0.06(-0.67%) |
Nov 06, 2014 | 9.416 | 9.500 | 9.353 | 9.486 | 10,732,548 | +0.11(+1.20%) |
Nov 05, 2014 | 9.395 | 9.416 | 9.279 | 9.374 | 13,241,712 | +0.05(+0.53%) |
Nov 04, 2014 | 9.317 | 9.346 | 9.219 | 9.324 | 10,841,322 | +0.02(+0.23%) |
Nov 03, 2014 | 9.282 | 9.367 | 9.254 | 9.303 | 16,703,109 | +0.01(+0.15%) |
Oct 31, 2014 | 9.324 | 9.347 | 9.233 | 9.289 | 22,116,464 | +0.11(+1.23%) |
Oct 30, 2014 | 9.198 | 9.254 | 9.113 | 9.177 | 19,277,886 | -0.05(-0.53%) |
Oct 29, 2014 | 9.120 | 9.261 | 9.092 | 9.226 | 11,478,915 | +0.08(+0.85%) |
Oct 28, 2014 | 9.022 | 9.170 | 9.015 | 9.148 | 10,792,203 | +0.15(+1.64%) |
Oct 27, 2014 | 8.980 | 9.001 | 9.001 | 9.001 | 8,902,019 | +0.00(+0.00%) |
Oct 24, 2014 | 8.937 | 9.001 | 8.923 | 9.001 | 10,436,893 | +0.06(+0.71%) |
Oct 23, 2014 | 8.958 | 9.029 | 8.930 | 8.937 | 14,789,470 | +0.08(+0.95%) |
Oct 22, 2014 | 8.930 | 8.980 | 8.811 | 8.853 | 23,514,768 | -0.04(-0.40%) |
Oct 21, 2014 | 8.860 | 8.951 | 8.832 | 8.888 | 20,116,944 | +0.09(+1.04%) |
Oct 20, 2014 | 8.733 | 8.811 | 8.726 | 8.797 | 17,045,372 | +0.11(+1.21%) |
Oct 17, 2014 | 8.656 | 8.733 | 8.543 | 8.691 | 28,528,314 | +0.11(+1.31%) |
Oct 16, 2014 | 8.311 | 8.621 | 8.248 | 8.578 | 30,188,794 | +0.04(+0.41%) |
Oct 15, 2014 | 8.234 | 8.698 | 8.128 | 8.543 | 65,179,492 | -0.53(-5.82%) |
Oct 14, 2014 | 9.008 | 9.163 | 8.944 | 9.071 | 23,054,552 | +0.08(+0.94%) |
Oct 13, 2014 | 9.099 | 9.145 | 8.973 | 8.987 | 11,313,024 | -0.08(-0.85%) |
Oct 10, 2014 | 9.191 | 9.310 | 9.064 | 9.064 | 18,595,798 | -0.15(-1.60%) |
Oct 09, 2014 | 9.451 | 9.486 | 9.212 | 9.212 | 14,731,057 | -0.29(-3.04%) |
Oct 08, 2014 | 9.275 | 9.528 | 9.268 | 9.500 | 21,937,944 | +0.25(+2.74%) |
Oct 07, 2014 | 9.395 | 9.444 | 9.247 | 9.247 | 18,558,704 | -0.18(-1.94%) |
Oct 06, 2014 | 9.571 | 9.592 | 9.430 | 9.430 | 16,329,474 | -0.08(-0.89%) |
Oct 03, 2014 | 9.367 | 9.557 | 9.338 | 9.514 | 18,972,222 | +0.22(+2.35%) |
Oct 02, 2014 | 9.254 | 9.338 | 9.127 | 9.296 | 19,088,858 | +0.02(+0.23%) |