Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.147 | 8.359 | 8.359 | 8.359 | 220,413 | +0.16(+1.94%) |
Dec 30, 2014 | 8.253 | 8.475 | 7.942 | 8.200 | 268,011 | -0.03(-0.36%) |
Dec 29, 2014 | 7.945 | 8.323 | 7.800 | 8.230 | 494,705 | +0.37(+4.68%) |
Dec 26, 2014 | 8.416 | 8.416 | 7.803 | 7.863 | 401,011 | -0.44(-5.31%) |
Dec 24, 2014 | 8.237 | 8.303 | 8.303 | 8.303 | 150,364 | -0.08(-0.91%) |
Dec 23, 2014 | 8.691 | 8.750 | 8.205 | 8.379 | 268,464 | -0.27(-3.10%) |
Dec 22, 2014 | 8.740 | 8.919 | 8.485 | 8.648 | 282,507 | -0.21(-2.39%) |
Dec 19, 2014 | 8.601 | 8.866 | 8.293 | 8.859 | 315,240 | +0.49(+5.86%) |
Dec 18, 2014 | 8.926 | 9.032 | 8.169 | 8.369 | 593,281 | -0.06(-0.71%) |
Dec 17, 2014 | 7.982 | 8.611 | 7.882 | 8.429 | 323,754 | +0.47(+5.87%) |
Dec 16, 2014 | 7.667 | 8.081 | 7.667 | 7.962 | 270,106 | +0.26(+3.31%) |
Dec 15, 2014 | 8.465 | 8.508 | 7.670 | 7.707 | 209,942 | -0.62(-7.44%) |
Dec 12, 2014 | 8.310 | 8.369 | 8.162 | 8.326 | 270,157 | -0.19(-2.26%) |
Dec 11, 2014 | 8.889 | 8.959 | 8.383 | 8.518 | 336,671 | -0.39(-4.39%) |
Dec 10, 2014 | 9.141 | 9.211 | 8.621 | 8.909 | 521,242 | -0.36(-3.86%) |
Dec 09, 2014 | 8.909 | 9.273 | 8.532 | 9.267 | 507,437 | +0.24(+2.64%) |
Dec 08, 2014 | 9.273 | 9.512 | 8.813 | 9.028 | 371,952 | -0.39(-4.15%) |
Dec 05, 2014 | 9.062 | 9.479 | 9.062 | 9.419 | 215,679 | +0.28(+3.12%) |
Dec 04, 2014 | 9.158 | 9.357 | 8.833 | 9.134 | 176,732 | -0.07(-0.79%) |
Dec 03, 2014 | 8.230 | 9.482 | 8.230 | 9.207 | 674,109 | +0.99(+12.10%) |
Dec 02, 2014 | 8.224 | 8.697 | 8.167 | 8.214 | 544,138 | -0.01(-0.08%) |
Dec 01, 2014 | 8.346 | 8.475 | 7.853 | 8.220 | 325,880 | -0.24(-2.86%) |
Nov 28, 2014 | 8.628 | 8.634 | 8.111 | 8.462 | 205,803 | -0.55(-6.10%) |
Nov 26, 2014 | 8.879 | 9.012 | 9.012 | 9.012 | 295,897 | +0.07(+0.82%) |
Nov 25, 2014 | 8.724 | 9.009 | 8.724 | 8.939 | 431,032 | +0.31(+3.65%) |
Nov 24, 2014 | 7.998 | 8.628 | 7.998 | 8.624 | 388,529 | +0.66(+8.27%) |
Nov 21, 2014 | 7.859 | 8.065 | 7.780 | 7.965 | 596,756 | +0.25(+3.26%) |
Nov 20, 2014 | 7.515 | 7.757 | 7.366 | 7.714 | 373,015 | +0.14(+1.84%) |
Nov 19, 2014 | 7.369 | 7.651 | 7.306 | 7.574 | 565,793 | -0.06(-0.85%) |
Nov 18, 2014 | 7.637 | 7.826 | 7.558 | 7.639 | 253,992 | +0.01(+0.20%) |
Nov 17, 2014 | 7.687 | 7.697 | 7.495 | 7.624 | 230,241 | -0.05(-0.60%) |
Nov 14, 2014 | 7.790 | 8.012 | 7.578 | 7.670 | 720,979 | -0.17(-2.11%) |
Nov 13, 2014 | 8.187 | 8.546 | 7.826 | 7.836 | 433,282 | -0.43(-5.25%) |
Nov 12, 2014 | 8.445 | 8.445 | 8.161 | 8.270 | 252,657 | -0.19(-2.19%) |
Nov 11, 2014 | 8.661 | 8.742 | 8.455 | 8.455 | 380,548 | -0.18(-2.11%) |
Nov 10, 2014 | 8.704 | 8.820 | 8.578 | 8.638 | 524,391 | -0.03(-0.31%) |
Nov 07, 2014 | 8.601 | 8.896 | 8.601 | 8.664 | 84,279 | +0.14(+1.59%) |
Nov 06, 2014 | 8.624 | 8.664 | 8.326 | 8.528 | 272,697 | -0.15(-1.72%) |
Nov 05, 2014 | 8.744 | 8.773 | 8.560 | 8.677 | 136,194 | +0.07(+0.77%) |
Nov 04, 2014 | 8.939 | 8.942 | 8.532 | 8.611 | 198,115 | -0.33(-3.70%) |
Nov 03, 2014 | 8.767 | 9.234 | 8.737 | 8.942 | 391,485 | +0.08(+0.90%) |
Oct 31, 2014 | 8.753 | 8.946 | 8.700 | 8.863 | 227,648 | +0.15(+1.67%) |
Oct 30, 2014 | 9.290 | 9.389 | 8.717 | 8.717 | 263,590 | -0.01(-0.11%) |
Oct 29, 2014 | 8.507 | 8.853 | 8.507 | 8.727 | 197,460 | +0.07(+0.76%) |
Oct 28, 2014 | 8.525 | 8.682 | 8.343 | 8.661 | 193,577 | +0.17(+1.95%) |
Oct 27, 2014 | 8.684 | 8.684 | 8.684 | 8.495 | 227,883 | -0.19(-2.17%) |
Oct 24, 2014 | 8.535 | 8.939 | 8.535 | 8.684 | 229,640 | +0.16(+1.90%) |
Oct 23, 2014 | 8.820 | 8.906 | 8.512 | 8.522 | 144,826 | -0.28(-3.20%) |
Oct 22, 2014 | 9.081 | 9.086 | 8.753 | 8.803 | 182,973 | -0.26(-2.92%) |
Oct 21, 2014 | 8.578 | 9.071 | 8.441 | 9.068 | 268,457 | +0.51(+5.92%) |
Oct 20, 2014 | 8.840 | 8.853 | 8.402 | 8.561 | 325,354 | -0.33(-3.72%) |
Oct 17, 2014 | 8.777 | 9.105 | 8.700 | 8.893 | 590,715 | +0.23(+2.60%) |
Oct 16, 2014 | 7.780 | 8.797 | 7.780 | 8.667 | 447,276 | +0.76(+9.64%) |
Oct 15, 2014 | 7.319 | 7.949 | 7.217 | 7.906 | 580,071 | +0.02(+0.21%) |
Oct 14, 2014 | 8.436 | 8.463 | 7.882 | 7.889 | 859,037 | -0.64(-7.53%) |
Oct 13, 2014 | 8.664 | 8.744 | 8.489 | 8.532 | 657,255 | -0.16(-1.87%) |
Oct 10, 2014 | 8.859 | 8.982 | 8.621 | 8.694 | 515,239 | -0.25(-2.74%) |
Oct 09, 2014 | 9.628 | 9.628 | 8.883 | 8.939 | 433,239 | -0.67(-6.96%) |
Oct 08, 2014 | 9.936 | 9.990 | 9.257 | 9.608 | 417,729 | -0.33(-3.36%) |
Oct 07, 2014 | 10.24 | 10.25 | 9.942 | 9.942 | 355,107 | -0.25(-2.44%) |
Oct 06, 2014 | 10.20 | 10.24 | 10.18 | 10.19 | 412,059 | +0.01(+0.06%) |
Oct 03, 2014 | 10.14 | 10.27 | 10.13 | 10.18 | 265,314 | +0.07(+0.69%) |
Oct 02, 2014 | 10.18 | 10.25 | 10.10 | 10.11 | 208,798 | -0.08(-0.78%) |