Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.060 | 9.060 | 9.060 | 0 | -0.17(-1.84%) | |
Dec 30, 2014 | 9.240 | 9.270 | 9.190 | 9.230 | 100,634 | +0.02(+0.22%) |
Dec 29, 2014 | 9.238 | 9.260 | 9.200 | 9.210 | 126,433 | -0.05(-0.54%) |
Dec 26, 2014 | 9.210 | 9.320 | 9.210 | 9.260 | 57,318 | +0.01(+0.11%) |
Dec 24, 2014 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
Dec 23, 2014 | 9.150 | 9.230 | 9.150 | 9.210 | 153,193 | +0.00(+0.00%) |
Dec 22, 2014 | 9.212 | 9.270 | 9.190 | 9.210 | 119,210 | +0.12(+1.32%) |
Dec 19, 2014 | 9.045 | 9.160 | 9.045 | 9.090 | 215,104 | +0.05(+0.55%) |
Dec 18, 2014 | 9.032 | 9.070 | 8.980 | 9.040 | 191,824 | +0.08(+0.87%) |
Dec 17, 2014 | 8.972 | 9.050 | 8.880 | 8.962 | 144,628 | +0.01(+0.13%) |
Dec 16, 2014 | 9.060 | 8.950 | 99,985 | +0.07(+0.79%) | ||
Dec 15, 2014 | 9.000 | 9.020 | 8.830 | 8.880 | 134,027 | -0.15(-1.66%) |
Dec 12, 2014 | 9.210 | 9.240 | 9.000 | 9.030 | 88,290 | -0.06(-0.66%) |
Dec 11, 2014 | 9.180 | 9.202 | 9.090 | 9.090 | 123,062 | -0.06(-0.66%) |
Dec 10, 2014 | 9.202 | 9.220 | 9.080 | 9.150 | 182,277 | -0.03(-0.33%) |
Dec 09, 2014 | 9.190 | 9.206 | 9.120 | 9.180 | 98,685 | +0.05(+0.53%) |
Dec 08, 2014 | 9.150 | 9.170 | 9.110 | 9.132 | 103,724 | -0.02(-0.20%) |
Dec 05, 2014 | 9.143 | 9.230 | 9.140 | 9.150 | 210,429 | +0.00(+0.00%) |
Dec 04, 2014 | 9.120 | 9.260 | 9.100 | 9.150 | 84,063 | +0.03(+0.27%) |
Dec 03, 2014 | 9.135 | 9.146 | 9.080 | 9.125 | 136,422 | +0.11(+1.16%) |
Dec 02, 2014 | 9.070 | 9.080 | 9.010 | 9.020 | 111,066 | -0.05(-0.55%) |
Dec 01, 2014 | 9.100 | 9.100 | 9.010 | 9.070 | 85,914 | +0.07(+0.78%) |
Nov 28, 2014 | 9.052 | 9.060 | 8.990 | 9.000 | 39,013 | +0.01(+0.11%) |
Nov 26, 2014 | 8.990 | 8.990 | 8.990 | 0 | -0.05(-0.55%) | |
Nov 25, 2014 | 8.983 | 9.070 | 8.970 | 9.040 | 124,910 | +0.06(+0.72%) |
Nov 24, 2014 | 8.940 | 8.990 | 8.920 | 8.975 | 227,651 | +0.06(+0.73%) |
Nov 21, 2014 | 8.950 | 8.960 | 8.870 | 8.910 | 655,455 | -0.03(-0.28%) |
Nov 20, 2014 | 8.934 | 8.960 | 8.900 | 8.935 | 180,625 | +0.03(+0.28%) |
Nov 19, 2014 | 8.926 | 8.980 | 8.880 | 8.910 | 116,001 | +0.05(+0.56%) |
Nov 18, 2014 | 8.840 | 8.910 | 8.824 | 8.860 | 97,008 | +0.13(+1.49%) |
Nov 17, 2014 | 8.770 | 8.840 | 8.730 | 79,931 | -0.11(-1.24%) | |
Nov 14, 2014 | 8.722 | 8.850 | 8.710 | 8.840 | 122,353 | -0.23(-2.49%) |
Nov 13, 2014 | 8.998 | 9.097 | 8.980 | 9.066 | 140,807 | +0.20(+2.23%) |
Nov 12, 2014 | 8.870 | 8.928 | 8.850 | 8.868 | 58,225 | -0.07(-0.81%) |
Nov 11, 2014 | 8.916 | 8.960 | 8.880 | 8.940 | 79,741 | +0.14(+1.59%) |
Nov 10, 2014 | 8.850 | 8.870 | 8.780 | 8.800 | 69,306 | +0.09(+1.03%) |
Nov 07, 2014 | 8.690 | 8.720 | 8.670 | 8.710 | 90,905 | +0.03(+0.33%) |
Nov 06, 2014 | 8.716 | 8.740 | 8.650 | 8.681 | 124,844 | -0.09(-1.01%) |
Nov 05, 2014 | 8.780 | 8.790 | 8.720 | 8.770 | 63,208 | +0.13(+1.50%) |
Nov 04, 2014 | 8.632 | 8.660 | 8.560 | 8.640 | 136,764 | +0.01(+0.12%) |
Nov 03, 2014 | 8.640 | 8.670 | 8.590 | 8.630 | 185,384 | -0.06(-0.64%) |
Oct 31, 2014 | 8.672 | 8.710 | 8.620 | 8.686 | 187,474 | +0.09(+1.00%) |
Oct 30, 2014 | 8.522 | 8.600 | 8.510 | 8.600 | 99,867 | +0.02(+0.23%) |
Oct 29, 2014 | 8.700 | 8.755 | 8.550 | 8.580 | 119,030 | -0.08(-0.92%) |
Oct 28, 2014 | 8.620 | 8.680 | 8.600 | 8.660 | 186,469 | +0.26(+3.09%) |
Oct 27, 2014 | 8.393 | 8.450 | 8.380 | 8.400 | 127,411 | +0.02(+0.24%) |
Oct 24, 2014 | 8.393 | 8.410 | 8.350 | 8.380 | 204,724 | +0.04(+0.48%) |
Oct 23, 2014 | 8.310 | 8.380 | 8.280 | 8.340 | 236,448 | +0.12(+1.52%) |
Oct 22, 2014 | 8.286 | 8.310 | 8.190 | 8.215 | 250,502 | -0.03(-0.30%) |
Oct 21, 2014 | 8.230 | 8.280 | 8.200 | 8.240 | 109,542 | +0.05(+0.61%) |
Oct 20, 2014 | 8.166 | 8.210 | 8.140 | 8.190 | 134,289 | +0.02(+0.24%) |
Oct 17, 2014 | 8.175 | 8.270 | 8.120 | 8.170 | 111,897 | +0.25(+3.16%) |
Oct 16, 2014 | 7.770 | 7.970 | 7.740 | 7.920 | 129,939 | -0.00(-0.06%) |
Oct 15, 2014 | 7.965 | 8.090 | 7.770 | 7.925 | 137,321 | -0.34(-4.17%) |
Oct 14, 2014 | 8.242 | 8.320 | 8.200 | 8.270 | 83,738 | +0.12(+1.47%) |
Oct 13, 2014 | 8.275 | 8.280 | 8.150 | 8.150 | 133,077 | -0.07(-0.85%) |
Oct 10, 2014 | 8.347 | 8.350 | 8.180 | 8.220 | 133,391 | -0.21(-2.49%) |
Oct 09, 2014 | 8.562 | 8.582 | 8.410 | 8.430 | 75,733 | -0.27(-3.15%) |
Oct 08, 2014 | 8.520 | 8.720 | 8.520 | 8.704 | 122,635 | +0.19(+2.22%) |
Oct 07, 2014 | 8.570 | 8.590 | 8.500 | 8.515 | 52,718 | -0.15(-1.73%) |
Oct 06, 2014 | 8.600 | 8.710 | 8.600 | 8.665 | 61,765 | +0.04(+0.46%) |
Oct 03, 2014 | 8.544 | 8.640 | 8.540 | 8.625 | 50,458 | -0.03(-0.29%) |
Oct 02, 2014 | 8.730 | 8.742 | 8.610 | 8.650 | 161,927 | -0.18(-2.04%) |