Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 10.32 | 11.62 | 11.62 | 11.62 | 256,800 | +1.30(+12.60%) |
Dec 30, 2014 | 9.250 | 10.77 | 9.150 | 10.32 | 178,446 | +1.22(+13.41%) |
Dec 29, 2014 | 9.000 | 9.200 | 8.770 | 9.100 | 77,218 | +0.10(+1.11%) |
Dec 26, 2014 | 8.500 | 9.350 | 8.400 | 9.000 | 148,421 | +0.21(+2.39%) |
Dec 24, 2014 | 8.420 | 8.790 | 8.790 | 8.790 | 60,500 | +0.45(+5.40%) |
Dec 23, 2014 | 8.100 | 8.540 | 8.100 | 8.340 | 6,459 | +0.24(+2.96%) |
Dec 22, 2014 | 8.150 | 8.360 | 8.100 | 8.100 | 17,749 | -0.07(-0.86%) |
Dec 19, 2014 | 8.500 | 8.579 | 8.170 | 8.170 | 59,518 | -0.31(-3.69%) |
Dec 18, 2014 | 8.540 | 8.540 | 8.460 | 8.483 | 7,898 | +0.08(+0.99%) |
Dec 17, 2014 | 8.590 | 8.870 | 8.400 | 8.400 | 15,878 | -0.19(-2.21%) |
Dec 16, 2014 | 8.860 | 8.860 | 8.410 | 8.590 | 18,180 | -0.31(-3.48%) |
Dec 15, 2014 | 8.970 | 8.970 | 8.710 | 8.900 | 8,870 | -0.11(-1.22%) |
Dec 12, 2014 | 9.170 | 9.260 | 8.628 | 9.010 | 28,754 | -0.10(-1.10%) |
Dec 11, 2014 | 8.720 | 9.250 | 8.550 | 9.110 | 48,413 | +0.40(+4.59%) |
Dec 10, 2014 | 8.830 | 8.914 | 8.290 | 8.710 | 29,256 | -0.09(-1.08%) |
Dec 09, 2014 | 8.760 | 8.950 | 8.600 | 8.805 | 24,275 | -0.10(-1.07%) |
Dec 08, 2014 | 9.490 | 9.550 | 8.800 | 8.900 | 136,886 | -0.40(-4.30%) |
Dec 05, 2014 | 8.300 | 9.430 | 8.136 | 9.300 | 303,375 | +1.24(+15.38%) |
Dec 04, 2014 | 8.190 | 8.700 | 8.010 | 8.060 | 46,895 | -0.27(-3.24%) |
Dec 03, 2014 | 8.700 | 8.740 | 8.240 | 8.330 | 29,814 | -0.37(-4.25%) |
Dec 02, 2014 | 8.250 | 8.800 | 8.250 | 8.700 | 25,927 | +0.47(+5.71%) |
Dec 01, 2014 | 8.140 | 8.410 | 8.050 | 8.230 | 28,997 | +0.05(+0.61%) |
Nov 28, 2014 | 8.960 | 8.960 | 8.090 | 8.180 | 28,045 | -0.27(-3.20%) |
Nov 26, 2014 | 8.770 | 8.450 | 8.450 | 8.450 | 40,700 | -0.20(-2.31%) |
Nov 25, 2014 | 9.100 | 9.480 | 8.500 | 8.650 | 85,984 | -0.45(-4.95%) |
Nov 24, 2014 | 8.880 | 9.750 | 8.880 | 9.100 | 112,922 | +0.22(+2.48%) |
Nov 21, 2014 | 8.500 | 9.000 | 8.200 | 8.880 | 100,473 | +0.38(+4.47%) |
Nov 20, 2014 | 8.610 | 8.610 | 7.870 | 8.500 | 104,031 | -0.24(-2.75%) |
Nov 19, 2014 | 8.060 | 9.925 | 7.700 | 8.740 | 347,765 | +0.80(+10.08%) |
Nov 18, 2014 | 7.100 | 8.250 | 7.010 | 7.940 | 270,233 | +0.86(+12.15%) |
Nov 17, 2014 | 7.260 | 7.260 | 7.010 | 7.080 | 55,859 | -0.12(-1.67%) |
Nov 14, 2014 | 7.160 | 7.200 | 6.961 | 7.200 | 59,380 | +0.01(+0.14%) |
Nov 13, 2014 | 7.370 | 7.490 | 6.899 | 7.190 | 212,153 | +0.16(+2.28%) |
Nov 12, 2014 | 6.000 | 7.770 | 5.504 | 7.030 | 624,161 | +1.91(+37.30%) |
Nov 11, 2014 | 5.500 | 5.690 | 5.100 | 5.120 | 24,058 | -0.38(-6.91%) |
Nov 10, 2014 | 5.330 | 5.770 | 5.330 | 5.500 | 27,950 | +0.01(+0.18%) |
Nov 07, 2014 | 5.950 | 6.150 | 5.360 | 5.490 | 37,331 | -0.36(-6.15%) |
Nov 06, 2014 | 5.850 | 6.050 | 5.840 | 5.850 | 13,640 | +0.04(+0.69%) |
Nov 05, 2014 | 5.998 | 5.998 | 5.800 | 5.810 | 9,873 | +0.02(+0.35%) |
Nov 04, 2014 | 5.850 | 5.990 | 5.790 | 5.790 | 10,045 | -0.16(-2.69%) |
Nov 03, 2014 | 5.850 | 6.030 | 5.850 | 5.950 | 17,533 | -0.05(-0.83%) |
Oct 31, 2014 | 5.900 | 6.000 | 5.850 | 6.000 | 11,421 | +0.00(+0.00%) |
Oct 30, 2014 | 5.930 | 6.000 | 5.850 | 6.000 | 1,275 | -0.04(-0.60%) |
Oct 29, 2014 | 5.900 | 6.036 | 5.850 | 6.036 | 5,875 | +0.09(+1.45%) |
Oct 28, 2014 | 6.032 | 6.032 | 5.910 | 5.950 | 747 | +0.12(+2.06%) |
Oct 24, 2014 | 6.050 | 5.830 | 5.830 | 5.830 | 35,100 | -0.37(-5.97%) |
Oct 23, 2014 | 6.050 | 6.210 | 5.860 | 6.200 | 8,437 | +0.35(+5.98%) |
Oct 22, 2014 | 6.160 | 6.233 | 5.850 | 5.850 | 11,500 | -0.40(-6.40%) |
Oct 21, 2014 | 6.300 | 6.300 | 6.070 | 6.250 | 4,087 | -0.14(-2.19%) |
Oct 20, 2014 | 6.050 | 6.700 | 6.050 | 6.390 | 14,823 | +0.33(+5.45%) |
Oct 17, 2014 | 5.800 | 6.620 | 5.800 | 6.060 | 30,830 | +0.36(+6.32%) |
Oct 16, 2014 | 5.140 | 5.140 | 5.010 | 5.700 | 18,838 | +0.43(+8.16%) |
Oct 15, 2014 | 5.840 | 5.840 | 4.930 | 5.270 | 72,588 | -0.53(-9.14%) |
Oct 14, 2014 | 6.110 | 6.130 | 5.800 | 5.800 | 34,813 | -0.25(-4.13%) |
Oct 13, 2014 | 6.290 | 6.290 | 6.020 | 6.050 | 41,378 | -0.25(-3.97%) |
Oct 10, 2014 | 6.400 | 6.417 | 6.050 | 6.300 | 15,659 | -0.05(-0.79%) |
Oct 09, 2014 | 6.450 | 6.450 | 6.300 | 6.350 | 5,838 | -0.13(-2.01%) |
Oct 08, 2014 | 6.620 | 6.640 | 6.400 | 6.480 | 20,509 | -0.06(-0.92%) |
Oct 07, 2014 | 6.509 | 6.580 | 6.450 | 6.540 | 10,898 | +0.01(+0.15%) |
Oct 06, 2014 | 6.960 | 7.110 | 6.510 | 6.530 | 7,950 | -0.32(-4.67%) |
Oct 03, 2014 | 6.870 | 7.433 | 6.800 | 6.850 | 17,018 | -0.12(-1.72%) |
Oct 02, 2014 | 7.330 | 7.330 | 6.710 | 6.970 | 34,956 | -0.58(-7.68%) |