Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.475 | 8.377 | 8.377 | 8.377 | 288,184 | -0.10(-1.15%) |
Dec 30, 2014 | 8.481 | 8.572 | 8.429 | 8.475 | 210,938 | +0.01(+0.15%) |
Dec 29, 2014 | 8.332 | 8.617 | 8.325 | 8.462 | 674,736 | +0.00(+0.00%) |
Dec 26, 2014 | 8.475 | 8.565 | 8.397 | 8.462 | 418,525 | -0.12(-1.44%) |
Dec 24, 2014 | 8.507 | 8.585 | 8.585 | 8.585 | 231,009 | +0.09(+1.07%) |
Dec 23, 2014 | 8.358 | 8.507 | 8.319 | 8.494 | 581,227 | +0.01(+0.08%) |
Dec 22, 2014 | 8.234 | 8.487 | 8.208 | 8.487 | 390,400 | +0.25(+3.07%) |
Dec 19, 2014 | 8.183 | 8.286 | 8.079 | 8.234 | 708,834 | +0.01(+0.08%) |
Dec 18, 2014 | 8.228 | 8.338 | 8.157 | 8.228 | 590,475 | +0.12(+1.44%) |
Dec 17, 2014 | 7.988 | 8.293 | 7.988 | 8.111 | 1,191,496 | +0.05(+0.64%) |
Dec 16, 2014 | 7.878 | 8.163 | 7.754 | 8.059 | 1,161,577 | -0.07(-0.88%) |
Dec 15, 2014 | 8.312 | 8.338 | 7.936 | 8.131 | 1,105,306 | -0.33(-3.91%) |
Dec 12, 2014 | 8.734 | 8.747 | 8.351 | 8.462 | 748,745 | -0.32(-3.62%) |
Dec 11, 2014 | 8.922 | 8.942 | 8.773 | 8.779 | 996,311 | -0.22(-2.45%) |
Dec 10, 2014 | 9.338 | 9.370 | 8.987 | 9.000 | 1,409,160 | -0.29(-3.14%) |
Dec 09, 2014 | 9.260 | 9.357 | 9.234 | 9.292 | 4,269,269 | -0.05(-0.56%) |
Dec 08, 2014 | 9.591 | 9.591 | 9.331 | 9.344 | 612,557 | -0.23(-2.44%) |
Dec 05, 2014 | 9.578 | 9.643 | 9.506 | 9.578 | 288,775 | -0.01(-0.14%) |
Dec 04, 2014 | 9.610 | 9.655 | 9.513 | 9.591 | 419,858 | -0.13(-1.34%) |
Dec 03, 2014 | 9.675 | 9.837 | 9.649 | 9.720 | 758,815 | +0.11(+1.15%) |
Dec 02, 2014 | 9.591 | 9.694 | 9.519 | 9.610 | 1,434,326 | -0.02(-0.20%) |
Dec 01, 2014 | 9.753 | 9.759 | 9.454 | 9.630 | 1,197,761 | -0.10(-1.00%) |
Nov 28, 2014 | 9.707 | 9.733 | 9.558 | 9.727 | 626,014 | -0.04(-0.40%) |
Nov 26, 2014 | 9.831 | 9.766 | 9.766 | 9.766 | 892,292 | +0.06(+0.67%) |
Nov 25, 2014 | 9.915 | 9.947 | 9.662 | 9.701 | 824,075 | +0.02(+0.20%) |
Nov 24, 2014 | 9.850 | 9.883 | 9.558 | 9.681 | 845,241 | -0.34(-3.37%) |
Nov 21, 2014 | 9.857 | 10.12 | 9.772 | 10.02 | 2,535,898 | +0.40(+4.18%) |
Nov 20, 2014 | 9.720 | 9.811 | 9.467 | 9.617 | 1,056,416 | -0.02(-0.20%) |
Nov 19, 2014 | 9.720 | 9.759 | 9.580 | 9.636 | 2,131,379 | +0.01(+0.07%) |
Nov 18, 2014 | 9.513 | 9.772 | 9.448 | 9.630 | 1,127,049 | +0.32(+3.41%) |
Nov 17, 2014 | 9.454 | 9.493 | 9.273 | 9.312 | 371,182 | -0.15(-1.58%) |
Nov 14, 2014 | 9.539 | 9.571 | 9.383 | 9.461 | 577,781 | -0.14(-1.42%) |
Nov 13, 2014 | 9.604 | 9.636 | 9.396 | 9.597 | 856,840 | +0.07(+0.75%) |
Nov 12, 2014 | 9.617 | 9.733 | 9.454 | 9.526 | 640,990 | +0.07(+0.75%) |
Nov 11, 2014 | 9.415 | 9.500 | 9.312 | 9.454 | 432,379 | +0.10(+1.04%) |
Nov 10, 2014 | 9.558 | 9.558 | 9.312 | 9.357 | 1,079,241 | -0.18(-1.90%) |
Nov 07, 2014 | 9.558 | 9.610 | 9.441 | 9.539 | 817,971 | +0.31(+3.38%) |
Nov 06, 2014 | 9.584 | 9.643 | 9.195 | 9.227 | 751,089 | -0.22(-2.34%) |
Nov 05, 2014 | 9.461 | 9.662 | 9.318 | 9.448 | 1,052,850 | -0.06(-0.61%) |
Nov 04, 2014 | 9.720 | 9.727 | 9.500 | 9.506 | 1,099,530 | +0.10(+1.03%) |
Nov 03, 2014 | 9.422 | 9.500 | 9.208 | 9.409 | 690,618 | -0.11(-1.16%) |
Oct 31, 2014 | 9.409 | 9.643 | 9.389 | 9.519 | 1,487,595 | +0.13(+1.38%) |
Oct 30, 2014 | 9.292 | 9.415 | 9.130 | 9.389 | 1,190,138 | +0.16(+1.69%) |
Oct 29, 2014 | 9.448 | 9.448 | 9.182 | 9.234 | 651,824 | -0.06(-0.70%) |
Oct 28, 2014 | 9.402 | 9.435 | 9.136 | 9.299 | 662,541 | +0.12(+1.34%) |
Oct 27, 2014 | 9.123 | 9.221 | 9.234 | 9.175 | 1,035,790 | -0.06(-0.63%) |
Oct 24, 2014 | 9.026 | 9.363 | 9.026 | 9.234 | 1,248,714 | +0.17(+1.86%) |
Oct 23, 2014 | 8.779 | 9.266 | 8.767 | 9.065 | 1,040,360 | +0.27(+3.02%) |
Oct 22, 2014 | 8.935 | 9.117 | 8.715 | 8.799 | 653,644 | -0.18(-2.02%) |
Oct 21, 2014 | 8.818 | 9.088 | 8.786 | 8.981 | 800,771 | -0.04(-0.43%) |
Oct 20, 2014 | 8.831 | 9.143 | 8.825 | 9.020 | 1,041,266 | +0.14(+1.53%) |
Oct 17, 2014 | 8.611 | 8.997 | 8.500 | 8.883 | 851,064 | +0.38(+4.42%) |
Oct 16, 2014 | 8.416 | 8.552 | 8.416 | 8.507 | 658,235 | -0.16(-1.87%) |
Oct 15, 2014 | 8.695 | 8.812 | 8.416 | 8.669 | 775,999 | -0.23(-2.55%) |
Oct 14, 2014 | 8.728 | 8.974 | 8.702 | 8.896 | 521,719 | +0.11(+1.26%) |
Oct 13, 2014 | 8.792 | 9.013 | 8.578 | 8.786 | 603,819 | +0.27(+3.20%) |
Oct 10, 2014 | 8.786 | 8.786 | 8.507 | 8.513 | 750,033 | -0.27(-3.03%) |
Oct 09, 2014 | 9.071 | 9.117 | 8.747 | 8.779 | 779,257 | -0.20(-2.24%) |
Oct 08, 2014 | 9.175 | 9.175 | 8.737 | 8.981 | 808,267 | -0.02(-0.22%) |
Oct 07, 2014 | 9.117 | 9.214 | 8.909 | 9.000 | 923,531 | -0.02(-0.22%) |
Oct 06, 2014 | 9.020 | 9.071 | 8.942 | 9.020 | 750,764 | +0.26(+2.96%) |
Oct 03, 2014 | 8.650 | 8.792 | 8.552 | 8.760 | 608,800 | +0.05(+0.52%) |
Oct 02, 2014 | 8.656 | 8.773 | 8.565 | 8.715 | 553,606 | +0.11(+1.28%) |