Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 76,500 | -0.01(-0.11%) |
Dec 30, 2014 | 8.820 | 9.090 | 8.820 | 9.030 | 63,253 | +0.13(+1.46%) |
Dec 29, 2014 | 9.050 | 9.120 | 8.810 | 8.900 | 37,726 | -0.20(-2.20%) |
Dec 26, 2014 | 9.160 | 9.160 | 9.050 | 9.100 | 54,332 | +0.02(+0.22%) |
Dec 24, 2014 | 8.750 | 9.080 | 9.080 | 9.080 | 57,400 | +0.30(+3.42%) |
Dec 23, 2014 | 8.650 | 8.860 | 8.650 | 8.780 | 168,209 | +0.05(+0.57%) |
Dec 22, 2014 | 8.410 | 8.820 | 8.410 | 8.730 | 249,006 | +0.27(+3.19%) |
Dec 19, 2014 | 8.520 | 8.740 | 8.400 | 8.460 | 99,221 | -0.03(-0.35%) |
Dec 18, 2014 | 8.050 | 8.590 | 7.940 | 8.490 | 159,001 | +0.58(+7.33%) |
Dec 17, 2014 | 7.780 | 8.060 | 7.780 | 7.910 | 90,609 | +0.13(+1.67%) |
Dec 16, 2014 | 7.810 | 7.915 | 7.690 | 7.780 | 72,761 | -0.05(-0.64%) |
Dec 15, 2014 | 8.050 | 8.150 | 7.790 | 7.830 | 228,067 | -0.20(-2.49%) |
Dec 12, 2014 | 8.220 | 8.330 | 8.000 | 8.030 | 111,093 | -0.22(-2.67%) |
Dec 11, 2014 | 8.170 | 8.250 | 8.100 | 8.250 | 190,972 | +0.12(+1.48%) |
Dec 10, 2014 | 8.120 | 8.260 | 8.070 | 8.130 | 214,297 | -0.01(-0.12%) |
Dec 09, 2014 | 8.110 | 8.160 | 8.050 | 8.140 | 383,376 | -0.08(-0.97%) |
Dec 08, 2014 | 8.320 | 8.500 | 8.100 | 8.220 | 588,492 | -0.12(-1.44%) |
Dec 05, 2014 | 8.200 | 8.360 | 8.200 | 8.340 | 380,252 | +0.27(+3.35%) |
Dec 04, 2014 | 8.100 | 8.210 | 7.954 | 8.070 | 308,673 | +0.02(+0.25%) |
Dec 03, 2014 | 8.310 | 8.392 | 8.020 | 8.050 | 159,385 | -0.31(-3.71%) |
Dec 02, 2014 | 8.190 | 8.480 | 8.160 | 8.360 | 456,874 | +0.17(+2.08%) |
Dec 01, 2014 | 8.010 | 8.290 | 8.010 | 8.190 | 493,223 | +0.15(+1.87%) |
Nov 28, 2014 | 8.100 | 8.110 | 8.010 | 8.040 | 92,583 | -0.04(-0.50%) |
Nov 26, 2014 | 8.090 | 8.080 | 8.080 | 8.080 | 112,200 | +0.00(+0.00%) |
Nov 25, 2014 | 8.080 | 8.100 | 8.060 | 8.080 | 132,769 | -0.02(-0.25%) |
Nov 24, 2014 | 8.080 | 8.150 | 8.080 | 8.100 | 145,676 | +0.01(+0.12%) |
Nov 21, 2014 | 8.040 | 8.140 | 8.030 | 8.090 | 266,119 | +0.00(+0.00%) |
Nov 20, 2014 | 8.110 | 8.150 | 8.050 | 8.090 | 252,294 | -0.02(-0.25%) |
Nov 19, 2014 | 8.050 | 8.160 | 7.980 | 8.110 | 1,422,865 | +0.06(+0.75%) |
Nov 18, 2014 | 7.950 | 8.070 | 7.871 | 8.050 | 42,102 | +0.13(+1.64%) |
Nov 17, 2014 | 7.920 | 8.080 | 7.800 | 7.920 | 66,994 | +0.02(+0.25%) |
Nov 14, 2014 | 8.010 | 8.050 | 7.900 | 7.900 | 26,618 | -0.08(-1.00%) |
Nov 13, 2014 | 8.070 | 8.100 | 7.910 | 7.980 | 171,710 | -0.04(-0.50%) |
Nov 12, 2014 | 8.110 | 8.150 | 7.950 | 8.020 | 42,621 | -0.07(-0.87%) |
Nov 11, 2014 | 8.080 | 8.180 | 7.970 | 8.090 | 102,383 | +0.06(+0.75%) |
Nov 10, 2014 | 8.020 | 8.110 | 8.020 | 8.030 | 31,377 | -0.05(-0.62%) |
Nov 07, 2014 | 8.000 | 8.124 | 7.980 | 8.080 | 70,610 | +0.06(+0.75%) |
Nov 06, 2014 | 7.990 | 8.020 | 7.940 | 8.020 | 64,287 | +0.02(+0.25%) |
Nov 05, 2014 | 8.240 | 8.280 | 7.900 | 8.000 | 97,288 | -0.23(-2.79%) |
Nov 04, 2014 | 8.070 | 8.280 | 7.880 | 8.230 | 93,260 | +0.14(+1.73%) |
Nov 03, 2014 | 8.170 | 8.220 | 7.940 | 8.090 | 63,626 | -0.16(-1.94%) |
Oct 31, 2014 | 8.160 | 8.290 | 8.040 | 8.250 | 292,626 | +0.19(+2.36%) |
Oct 30, 2014 | 8.140 | 8.150 | 7.990 | 8.060 | 30,643 | -0.11(-1.35%) |
Oct 29, 2014 | 8.490 | 8.490 | 8.160 | 8.170 | 46,318 | -0.31(-3.66%) |
Oct 28, 2014 | 8.670 | 8.760 | 8.460 | 8.480 | 43,673 | -0.20(-2.30%) |
Oct 27, 2014 | 8.700 | 8.700 | 8.700 | 8.680 | 85,290 | -0.02(-0.23%) |
Oct 24, 2014 | 8.420 | 8.800 | 8.420 | 8.700 | 127,261 | +0.26(+3.08%) |
Oct 23, 2014 | 7.840 | 8.490 | 7.830 | 8.440 | 531,520 | +0.71(+9.18%) |
Oct 22, 2014 | 7.850 | 7.950 | 7.690 | 7.730 | 80,509 | -0.03(-0.39%) |
Oct 21, 2014 | 7.640 | 7.890 | 7.640 | 7.760 | 36,711 | +0.12(+1.57%) |
Oct 20, 2014 | 7.430 | 7.640 | 7.430 | 7.640 | 25,490 | +0.20(+2.69%) |
Oct 17, 2014 | 7.310 | 7.480 | 7.310 | 7.440 | 23,213 | +0.17(+2.34%) |
Oct 16, 2014 | 7.330 | 7.560 | 7.200 | 7.270 | 87,286 | -0.20(-2.68%) |
Oct 15, 2014 | 7.550 | 7.550 | 7.130 | 7.470 | 87,647 | -0.01(-0.13%) |
Oct 14, 2014 | 7.530 | 7.570 | 7.410 | 7.480 | 23,930 | -0.01(-0.13%) |
Oct 13, 2014 | 7.300 | 7.580 | 7.300 | 7.490 | 55,704 | +0.24(+3.31%) |
Oct 10, 2014 | 7.220 | 7.290 | 7.180 | 7.250 | 89,011 | +0.07(+0.97%) |
Oct 09, 2014 | 7.410 | 7.480 | 7.160 | 7.180 | 160,068 | -0.21(-2.84%) |
Oct 08, 2014 | 7.610 | 7.810 | 7.210 | 7.390 | 183,267 | -0.30(-3.90%) |
Oct 07, 2014 | 8.000 | 8.198 | 7.600 | 7.690 | 323,713 | -0.36(-4.47%) |
Oct 06, 2014 | 8.240 | 8.440 | 8.000 | 8.050 | 93,714 | -0.15(-1.83%) |
Oct 03, 2014 | 8.250 | 8.260 | 8.150 | 8.200 | 150,173 | -0.04(-0.49%) |
Oct 02, 2014 | 8.140 | 8.270 | 8.072 | 8.240 | 108,218 | +0.12(+1.48%) |