Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 7.270 | 7.370 | 7.110 | 7.300 | 459,346 | +0.03(+0.41%) |
Dec 29, 2014 | 7.220 | 7.420 | 7.220 | 7.270 | 477,464 | +0.04(+0.55%) |
Dec 24, 2014 | 7.230 | 7.230 | 7.230 | 0 | -0.07(-0.96%) | |
Dec 23, 2014 | 7.240 | 7.460 | 7.230 | 7.300 | 968,658 | +0.06(+0.83%) |
Dec 22, 2014 | 7.750 | 7.750 | 7.190 | 7.240 | 1,091,646 | -0.63(-8.01%) |
Dec 19, 2014 | 7.610 | 7.960 | 7.540 | 7.870 | 1,340,151 | +0.25(+3.28%) |
Dec 18, 2014 | 7.880 | 7.970 | 7.460 | 7.620 | 1,712,475 | +0.00(+0.00%) |
Dec 17, 2014 | 7.000 | 8.130 | 7.000 | 7.620 | 1,983,700 | +0.62(+8.86%) |
Dec 16, 2014 | 7.370 | 7.000 | 1,694,835 | +0.16(+2.34%) | ||
Dec 15, 2014 | 7.080 | 7.210 | 6.825 | 6.840 | 2,524,204 | -0.21(-2.98%) |
Dec 12, 2014 | 6.800 | 7.210 | 6.800 | 7.050 | 1,500,725 | +0.04(+0.57%) |
Dec 11, 2014 | 7.060 | 7.500 | 6.980 | 7.010 | 1,780,268 | -0.27(-3.71%) |
Dec 10, 2014 | 8.220 | 8.220 | 7.000 | 7.280 | 2,270,781 | -1.04(-12.50%) |
Dec 09, 2014 | 8.430 | 8.880 | 8.300 | 8.320 | 953,272 | -0.20(-2.35%) |
Dec 08, 2014 | 9.000 | 9.000 | 8.320 | 8.520 | 1,223,304 | -0.57(-6.27%) |
Dec 05, 2014 | 9.000 | 9.230 | 8.930 | 9.090 | 750,152 | +0.08(+0.89%) |
Dec 04, 2014 | 9.200 | 9.250 | 8.920 | 9.010 | 1,570,914 | -0.26(-2.80%) |
Dec 03, 2014 | 9.170 | 9.570 | 9.170 | 9.270 | 743,944 | +0.12(+1.31%) |
Dec 02, 2014 | 8.900 | 9.390 | 8.810 | 9.150 | 1,128,681 | +0.15(+1.67%) |
Dec 01, 2014 | 9.260 | 9.500 | 8.970 | 9.000 | 1,288,638 | -0.62(-6.44%) |
Nov 28, 2014 | 9.750 | 9.890 | 9.480 | 9.620 | 1,147,204 | -0.19(-1.94%) |
Nov 27, 2014 | 10.26 | 10.28 | 9.590 | 9.810 | 1,211,393 | -0.68(-6.48%) |
Nov 26, 2014 | 10.67 | 10.70 | 10.36 | 10.49 | 1,750,119 | -0.27(-2.51%) |
Nov 25, 2014 | 10.69 | 10.80 | 10.50 | 10.76 | 742,216 | +0.06(+0.56%) |
Nov 24, 2014 | 11.17 | 11.17 | 10.62 | 10.70 | 480,004 | -0.48(-4.29%) |
Nov 21, 2014 | 11.07 | 11.25 | 11.04 | 11.18 | 548,821 | +0.27(+2.47%) |
Nov 20, 2014 | 10.58 | 10.95 | 10.58 | 10.91 | 1,004,700 | +0.32(+3.02%) |
Nov 19, 2014 | 10.67 | 10.76 | 10.54 | 10.59 | 757,146 | -0.08(-0.75%) |
Nov 18, 2014 | 10.74 | 10.82 | 10.46 | 10.67 | 589,760 | -0.08(-0.74%) |
Nov 17, 2014 | 10.79 | 10.94 | 10.54 | 10.75 | 614,887 | -0.08(-0.74%) |
Nov 14, 2014 | 10.58 | 10.90 | 10.50 | 10.83 | 686,402 | +0.22(+2.07%) |
Nov 13, 2014 | 10.86 | 10.95 | 10.50 | 10.61 | 793,560 | -0.35(-3.19%) |
Nov 12, 2014 | 10.82 | 11.07 | 10.65 | 10.96 | 529,471 | +0.14(+1.29%) |
Nov 11, 2014 | 10.42 | 10.84 | 10.38 | 10.82 | 582,573 | +0.42(+4.04%) |
Nov 10, 2014 | 11.00 | 11.18 | 10.36 | 10.40 | 992,424 | -0.35(-3.26%) |
Nov 07, 2014 | 10.28 | 10.96 | 10.20 | 10.75 | 1,198,194 | +0.47(+4.57%) |
Nov 06, 2014 | 10.18 | 10.32 | 9.940 | 10.28 | 395,353 | +0.11(+1.08%) |
Nov 05, 2014 | 9.890 | 10.25 | 9.860 | 10.17 | 675,770 | +0.37(+3.78%) |
Nov 04, 2014 | 10.34 | 10.34 | 9.750 | 9.800 | 1,021,054 | -0.62(-5.95%) |
Nov 03, 2014 | 10.66 | 10.85 | 10.37 | 10.42 | 544,722 | -0.17(-1.61%) |
Oct 31, 2014 | 10.51 | 10.62 | 10.28 | 10.59 | 1,236,638 | +0.12(+1.15%) |
Oct 30, 2014 | 10.60 | 10.76 | 10.43 | 10.47 | 788,091 | -0.20(-1.87%) |
Oct 29, 2014 | 10.96 | 11.04 | 10.62 | 10.67 | 875,838 | -0.22(-2.02%) |
Oct 28, 2014 | 10.84 | 10.94 | 10.65 | 10.89 | 701,217 | +0.12(+1.11%) |
Oct 27, 2014 | 10.93 | 10.96 | 10.66 | 10.77 | 563,640 | -0.31(-2.80%) |
Oct 24, 2014 | 11.09 | 11.12 | 10.89 | 11.08 | 803,141 | +0.00(+0.00%) |
Oct 23, 2014 | 11.23 | 11.44 | 11.01 | 11.08 | 806,158 | -0.03(-0.27%) |
Oct 22, 2014 | 11.07 | 11.11 | 572,073 | -0.41(-3.56%) | ||
Oct 21, 2014 | 11.42 | 11.62 | 11.42 | 11.52 | 667,930 | +0.25(+2.22%) |
Oct 20, 2014 | 11.46 | 11.46 | 11.14 | 11.27 | 1,217,388 | -0.18(-1.57%) |
Oct 17, 2014 | 12.00 | 12.29 | 11.33 | 11.45 | 1,668,713 | -0.07(-0.61%) |
Oct 16, 2014 | 10.89 | 11.48 | 10.75 | 11.52 | 965,483 | +0.50(+4.54%) |
Oct 15, 2014 | 11.10 | 11.26 | 10.58 | 11.02 | 1,389,757 | -0.27(-2.39%) |
Oct 14, 2014 | 11.60 | 11.76 | 11.28 | 11.29 | 811,029 | -0.42(-3.59%) |
Oct 10, 2014 | 11.71 | 11.71 | 11.71 | 0 | -0.04(-0.34%) | |
Oct 09, 2014 | 12.00 | 12.07 | 11.70 | 11.75 | 690,885 | -0.31(-2.57%) |
Oct 08, 2014 | 12.05 | 12.16 | 11.66 | 12.06 | 768,643 | -0.01(-0.08%) |
Oct 07, 2014 | 12.16 | 12.39 | 12.05 | 12.07 | 510,710 | -0.15(-1.23%) |
Oct 06, 2014 | 12.38 | 12.38 | 12.15 | 12.22 | 700,313 | -0.05(-0.41%) |
Oct 03, 2014 | 12.33 | 12.37 | 12.12 | 12.27 | 864,509 | +0.00(+0.00%) |
Oct 02, 2014 | 12.50 | 12.56 | 12.08 | 12.27 | 1,472,853 | -0.27(-2.15%) |