Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.643 | 8.434 | 8.434 | 8.434 | 18,261,732 | -0.18(-2.10%) |
Dec 30, 2014 | 8.680 | 8.726 | 8.595 | 8.616 | 14,569,470 | -0.12(-1.42%) |
Dec 29, 2014 | 8.725 | 8.775 | 8.716 | 8.740 | 10,188,697 | -0.00(-0.04%) |
Dec 26, 2014 | 8.670 | 8.777 | 8.667 | 8.743 | 8,200,610 | +0.12(+1.42%) |
Dec 24, 2014 | 8.625 | 8.621 | 8.621 | 8.621 | 4,161,742 | +0.01(+0.11%) |
Dec 23, 2014 | 8.731 | 8.732 | 8.584 | 8.611 | 13,809,721 | -0.06(-0.65%) |
Dec 22, 2014 | 8.598 | 8.671 | 8.587 | 8.668 | 19,630,292 | +0.06(+0.69%) |
Dec 19, 2014 | 8.564 | 8.693 | 8.526 | 8.609 | 24,733,732 | +0.06(+0.67%) |
Dec 18, 2014 | 8.393 | 8.552 | 8.344 | 8.551 | 31,401,920 | +0.40(+4.94%) |
Dec 17, 2014 | 7.880 | 8.201 | 7.860 | 8.149 | 40,970,820 | +0.28(+3.56%) |
Dec 16, 2014 | 8.026 | 8.268 | 7.866 | 7.869 | 37,987,880 | -0.27(-3.30%) |
Dec 15, 2014 | 8.392 | 8.451 | 8.084 | 8.137 | 37,347,752 | -0.17(-2.04%) |
Dec 12, 2014 | 8.326 | 8.519 | 8.304 | 8.307 | 24,513,180 | -0.18(-2.18%) |
Dec 11, 2014 | 8.457 | 8.689 | 8.455 | 8.492 | 17,509,802 | +0.08(+0.96%) |
Dec 10, 2014 | 8.656 | 8.693 | 8.378 | 8.411 | 27,338,900 | -0.28(-3.19%) |
Dec 09, 2014 | 8.424 | 8.694 | 8.368 | 8.688 | 27,602,602 | +0.06(+0.74%) |
Dec 08, 2014 | 8.715 | 8.786 | 8.538 | 8.625 | 18,763,728 | -0.13(-1.49%) |
Dec 05, 2014 | 8.783 | 8.808 | 8.717 | 8.755 | 13,503,526 | +0.00(+0.05%) |
Dec 04, 2014 | 8.746 | 8.821 | 8.682 | 8.751 | 20,664,938 | -0.01(-0.15%) |
Dec 03, 2014 | 8.754 | 8.786 | 8.656 | 8.764 | 16,713,653 | +0.04(+0.40%) |
Dec 02, 2014 | 8.678 | 8.762 | 8.644 | 8.729 | 15,300,347 | +0.07(+0.80%) |
Dec 01, 2014 | 8.814 | 8.846 | 8.597 | 8.660 | 24,115,146 | -0.20(-2.28%) |
Nov 28, 2014 | 8.831 | 8.903 | 8.821 | 8.862 | 7,940,965 | +0.08(+0.89%) |
Nov 26, 2014 | 8.686 | 8.784 | 8.784 | 8.784 | 14,533,089 | +0.11(+1.30%) |
Nov 25, 2014 | 8.668 | 8.720 | 8.625 | 8.671 | 15,496,582 | +0.03(+0.30%) |
Nov 24, 2014 | 8.557 | 8.651 | 8.543 | 8.645 | 13,109,547 | +0.14(+1.59%) |
Nov 21, 2014 | 8.631 | 8.643 | 8.458 | 8.510 | 20,005,360 | +0.03(+0.37%) |
Nov 20, 2014 | 8.334 | 8.492 | 8.318 | 8.478 | 9,766,126 | +0.08(+0.90%) |
Nov 19, 2014 | 8.461 | 8.461 | 8.328 | 8.402 | 18,546,746 | -0.08(-0.92%) |
Nov 18, 2014 | 8.369 | 8.502 | 8.369 | 8.481 | 11,071,881 | +0.13(+1.56%) |
Nov 17, 2014 | 8.367 | 8.403 | 8.277 | 8.351 | 15,302,212 | -0.05(-0.62%) |
Nov 14, 2014 | 8.349 | 8.404 | 8.296 | 8.402 | 12,323,797 | +0.05(+0.60%) |
Nov 13, 2014 | 8.317 | 8.416 | 8.278 | 8.352 | 24,262,100 | +0.07(+0.83%) |
Nov 12, 2014 | 8.189 | 8.301 | 8.187 | 8.283 | 14,327,121 | +0.03(+0.37%) |
Nov 11, 2014 | 8.211 | 8.252 | 8.164 | 8.252 | 18,319,268 | +0.05(+0.57%) |
Nov 10, 2014 | 8.153 | 8.225 | 8.111 | 8.206 | 16,117,227 | +0.06(+0.76%) |
Nov 07, 2014 | 8.188 | 8.197 | 8.063 | 8.143 | 21,119,066 | -0.02(-0.23%) |
Nov 06, 2014 | 8.106 | 8.166 | 8.042 | 8.162 | 25,065,630 | +0.05(+0.67%) |
Nov 05, 2014 | 8.214 | 8.216 | 8.054 | 8.108 | 28,344,846 | -0.00(-0.06%) |
Nov 04, 2014 | 8.112 | 8.152 | 7.999 | 8.113 | 28,805,770 | -0.05(-0.62%) |
Nov 03, 2014 | 8.132 | 8.206 | 8.123 | 8.163 | 16,619,972 | +0.05(+0.58%) |
Oct 31, 2014 | 8.162 | 8.171 | 8.064 | 8.116 | 32,717,312 | +0.21(+2.71%) |
Oct 30, 2014 | 7.796 | 7.936 | 7.761 | 7.902 | 32,378,098 | +0.04(+0.49%) |
Oct 29, 2014 | 7.872 | 7.907 | 7.754 | 7.864 | 49,059,144 | -0.06(-0.77%) |
Oct 28, 2014 | 7.756 | 7.927 | 7.756 | 7.925 | 30,875,070 | +0.23(+2.96%) |
Oct 27, 2014 | 7.647 | 7.722 | 7.677 | 7.698 | 29,419,522 | +0.02(+0.27%) |
Oct 24, 2014 | 7.585 | 7.692 | 7.534 | 7.677 | 32,913,432 | +0.12(+1.52%) |
Oct 23, 2014 | 7.480 | 7.642 | 7.462 | 7.562 | 40,884,084 | +0.23(+3.07%) |
Oct 22, 2014 | 7.456 | 7.482 | 7.330 | 7.337 | 34,096,228 | -0.08(-1.06%) |
Oct 21, 2014 | 7.219 | 7.416 | 7.186 | 7.416 | 46,843,784 | +0.37(+5.23%) |
Oct 20, 2014 | 6.836 | 7.057 | 6.814 | 7.047 | 33,407,320 | +0.20(+2.95%) |
Oct 17, 2014 | 6.843 | 6.970 | 6.763 | 6.845 | 67,704,032 | +0.18(+2.67%) |
Oct 16, 2014 | 6.470 | 6.781 | 6.464 | 6.667 | 78,749,200 | -0.09(-1.32%) |
Oct 15, 2014 | 6.632 | 6.807 | 6.439 | 6.756 | 81,037,168 | -0.08(-1.21%) |
Oct 14, 2014 | 6.928 | 7.015 | 6.803 | 6.839 | 71,542,904 | -0.00(-0.05%) |
Oct 13, 2014 | 7.035 | 7.142 | 6.828 | 6.842 | 68,006,992 | -0.22(-3.08%) |
Oct 10, 2014 | 7.342 | 7.429 | 7.058 | 7.060 | 39,892,916 | -0.37(-5.01%) |
Oct 09, 2014 | 7.663 | 7.699 | 7.409 | 7.432 | 61,701,376 | -0.26(-3.36%) |
Oct 08, 2014 | 7.408 | 7.728 | 7.314 | 7.690 | 33,685,768 | +0.29(+3.98%) |
Oct 07, 2014 | 7.536 | 7.582 | 7.393 | 7.396 | 35,356,888 | -0.22(-2.83%) |
Oct 06, 2014 | 7.685 | 7.729 | 7.566 | 7.611 | 24,705,100 | -0.03(-0.44%) |
Oct 03, 2014 | 7.578 | 7.706 | 7.533 | 7.645 | 25,690,574 | +0.15(+2.01%) |
Oct 02, 2014 | 7.497 | 7.543 | 7.308 | 7.494 | 50,155,104 | -0.00(-0.07%) |