Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.737 | 9.560 | 9.560 | 9.560 | 2,920,201 | -0.16(-1.67%) |
Dec 30, 2014 | 9.737 | 9.833 | 9.702 | 9.722 | 1,721,348 | -0.03(-0.30%) |
Dec 29, 2014 | 9.565 | 9.757 | 9.545 | 9.752 | 2,847,815 | +0.20(+2.11%) |
Dec 26, 2014 | 9.614 | 9.653 | 9.486 | 9.550 | 2,727,909 | -0.03(-0.28%) |
Dec 24, 2014 | 9.674 | 9.577 | 9.577 | 9.577 | 1,594,578 | -0.09(-0.95%) |
Dec 23, 2014 | 9.669 | 9.684 | 9.567 | 9.669 | 2,113,841 | +0.05(+0.56%) |
Dec 22, 2014 | 9.470 | 9.616 | 9.456 | 9.616 | 2,335,120 | +0.16(+1.64%) |
Dec 19, 2014 | 9.456 | 9.494 | 9.397 | 9.460 | 5,261,167 | -0.01(-0.10%) |
Dec 18, 2014 | 9.451 | 9.470 | 9.324 | 9.470 | 2,005,977 | +0.07(+0.78%) |
Dec 17, 2014 | 9.077 | 9.397 | 9.065 | 9.397 | 3,846,613 | +0.33(+3.64%) |
Dec 16, 2014 | 9.150 | 9.232 | 9.048 | 9.067 | 5,310,676 | -0.09(-1.01%) |
Dec 15, 2014 | 9.354 | 9.354 | 9.145 | 9.159 | 3,667,795 | -0.17(-1.87%) |
Dec 12, 2014 | 9.349 | 9.431 | 9.315 | 9.334 | 3,262,737 | -0.04(-0.47%) |
Dec 11, 2014 | 9.358 | 9.436 | 9.305 | 9.378 | 7,371,498 | +0.05(+0.57%) |
Dec 10, 2014 | 9.383 | 9.426 | 9.276 | 9.324 | 1,848,835 | -0.06(-0.67%) |
Dec 09, 2014 | 9.324 | 9.475 | 9.305 | 9.388 | 2,347,835 | -0.01(-0.15%) |
Dec 08, 2014 | 9.334 | 9.443 | 9.334 | 9.402 | 1,772,127 | +0.03(+0.36%) |
Dec 05, 2014 | 9.548 | 9.548 | 9.310 | 9.368 | 3,516,524 | -0.21(-2.23%) |
Dec 04, 2014 | 9.417 | 9.630 | 9.378 | 9.582 | 3,811,929 | +0.14(+1.44%) |
Dec 03, 2014 | 9.533 | 9.548 | 9.407 | 9.446 | 2,344,536 | -0.04(-0.41%) |
Dec 02, 2014 | 9.354 | 9.494 | 9.266 | 9.485 | 2,706,712 | +0.13(+1.35%) |
Dec 01, 2014 | 9.426 | 9.441 | 9.315 | 9.358 | 2,987,882 | -0.09(-0.93%) |
Nov 28, 2014 | 9.431 | 9.555 | 9.403 | 9.446 | 1,088,423 | +0.04(+0.41%) |
Nov 26, 2014 | 9.256 | 9.407 | 9.407 | 9.407 | 2,294,265 | +0.15(+1.63%) |
Nov 25, 2014 | 9.247 | 9.310 | 9.208 | 9.256 | 6,765,614 | +0.01(+0.16%) |
Nov 24, 2014 | 9.237 | 9.286 | 9.218 | 9.242 | 2,052,836 | +0.02(+0.21%) |
Nov 21, 2014 | 9.339 | 9.339 | 9.208 | 9.222 | 1,963,151 | -0.03(-0.31%) |
Nov 20, 2014 | 9.266 | 9.295 | 9.188 | 9.252 | 12,153,433 | +0.00(+0.05%) |
Nov 19, 2014 | 9.140 | 9.252 | 9.106 | 9.247 | 2,930,334 | +0.11(+1.17%) |
Nov 18, 2014 | 9.135 | 9.198 | 9.091 | 9.140 | 1,614,102 | +0.02(+0.21%) |
Nov 17, 2014 | 9.067 | 9.193 | 9.067 | 9.120 | 1,319,536 | +0.04(+0.48%) |
Nov 14, 2014 | 9.169 | 9.237 | 9.028 | 9.077 | 2,820,309 | -0.11(-1.22%) |
Nov 13, 2014 | 9.140 | 9.232 | 9.091 | 9.188 | 2,138,763 | +0.07(+0.80%) |
Nov 12, 2014 | 9.193 | 9.222 | 9.082 | 9.116 | 2,091,625 | -0.10(-1.05%) |
Nov 11, 2014 | 9.422 | 9.422 | 9.188 | 9.213 | 2,407,689 | -0.21(-2.22%) |
Nov 10, 2014 | 9.203 | 9.451 | 9.159 | 9.422 | 3,477,976 | +0.20(+2.21%) |
Nov 07, 2014 | 9.135 | 9.261 | 9.086 | 9.218 | 3,692,406 | +0.10(+1.06%) |
Nov 06, 2014 | 9.261 | 9.320 | 9.120 | 9.120 | 2,035,193 | -0.16(-1.68%) |
Nov 05, 2014 | 9.324 | 9.363 | 9.213 | 9.276 | 3,882,458 | -0.04(-0.42%) |
Nov 04, 2014 | 9.276 | 9.329 | 9.193 | 9.315 | 1,836,320 | +0.03(+0.31%) |
Nov 03, 2014 | 9.300 | 9.368 | 9.205 | 9.286 | 2,458,512 | -0.00(-0.05%) |
Oct 31, 2014 | 9.203 | 9.320 | 9.135 | 9.290 | 2,681,070 | +0.15(+1.59%) |
Oct 30, 2014 | 9.096 | 9.145 | 8.984 | 9.145 | 2,351,179 | +0.06(+0.70%) |
Oct 29, 2014 | 9.057 | 9.096 | 8.980 | 9.082 | 2,193,642 | -0.00(-0.05%) |
Oct 28, 2014 | 9.082 | 9.086 | 8.965 | 9.086 | 2,248,569 | +0.00(+0.00%) |
Oct 27, 2014 | 9.038 | 9.086 | 8.960 | 9.086 | 2,040,104 | +0.04(+0.43%) |
Oct 24, 2014 | 9.086 | 9.145 | 8.999 | 9.048 | 3,206,276 | -0.04(-0.43%) |
Oct 23, 2014 | 9.009 | 9.111 | 8.966 | 9.086 | 3,458,087 | +0.12(+1.35%) |
Oct 22, 2014 | 8.936 | 9.043 | 8.907 | 8.965 | 2,770,579 | +0.04(+0.44%) |
Oct 21, 2014 | 8.814 | 8.941 | 8.756 | 8.926 | 2,513,336 | +0.12(+1.32%) |
Oct 20, 2014 | 8.611 | 8.814 | 8.586 | 8.810 | 1,621,779 | +0.21(+2.43%) |
Oct 17, 2014 | 8.615 | 8.674 | 8.523 | 8.601 | 2,681,776 | +0.03(+0.34%) |
Oct 16, 2014 | 8.339 | 8.596 | 8.309 | 8.572 | 2,230,607 | +0.13(+1.55%) |
Oct 15, 2014 | 8.494 | 8.625 | 8.339 | 8.441 | 4,666,122 | -0.12(-1.42%) |
Oct 14, 2014 | 8.465 | 8.674 | 8.455 | 8.562 | 2,923,077 | +0.13(+1.50%) |
Oct 13, 2014 | 8.436 | 8.518 | 8.421 | 8.436 | 3,059,982 | +0.01(+0.12%) |
Oct 10, 2014 | 8.475 | 8.625 | 8.421 | 8.426 | 3,578,786 | -0.04(-0.52%) |
Oct 09, 2014 | 8.552 | 8.615 | 8.441 | 8.470 | 4,478,257 | -0.09(-1.02%) |
Oct 08, 2014 | 8.576 | 8.688 | 8.450 | 8.557 | 5,527,752 | -0.01(-0.17%) |
Oct 07, 2014 | 8.742 | 8.790 | 8.572 | 8.572 | 2,913,478 | -0.21(-2.43%) |
Oct 06, 2014 | 8.742 | 8.844 | 8.737 | 8.785 | 2,603,791 | +0.04(+0.50%) |
Oct 03, 2014 | 8.649 | 8.756 | 8.572 | 8.742 | 3,039,512 | +0.13(+1.52%) |
Oct 02, 2014 | 8.635 | 8.698 | 8.547 | 8.611 | 2,235,895 | -0.05(-0.62%) |