Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.865 | 9.018 | 9.018 | 9.018 | 191,442 | +0.14(+1.61%) |
Dec 30, 2014 | 8.761 | 8.961 | 8.627 | 8.875 | 130,405 | +0.08(+0.87%) |
Dec 29, 2014 | 9.037 | 9.094 | 8.737 | 8.799 | 84,351 | -0.27(-2.94%) |
Dec 26, 2014 | 9.046 | 9.156 | 8.856 | 9.065 | 100,241 | +0.07(+0.74%) |
Dec 24, 2014 | 8.580 | 8.999 | 8.999 | 8.999 | 114,256 | +0.45(+5.23%) |
Dec 23, 2014 | 8.694 | 8.865 | 8.504 | 8.551 | 112,540 | -0.10(-1.10%) |
Dec 22, 2014 | 8.475 | 8.808 | 8.332 | 8.646 | 167,845 | +0.16(+1.91%) |
Dec 19, 2014 | 8.542 | 8.599 | 8.323 | 8.484 | 353,956 | -0.08(-0.89%) |
Dec 18, 2014 | 8.665 | 8.723 | 8.408 | 8.561 | 216,989 | -0.03(-0.33%) |
Dec 17, 2014 | 8.275 | 8.641 | 8.256 | 8.589 | 189,053 | +0.32(+3.92%) |
Dec 16, 2014 | 8.237 | 8.551 | 8.237 | 8.265 | 167,972 | -0.03(-0.34%) |
Dec 15, 2014 | 8.542 | 8.627 | 8.152 | 8.294 | 179,968 | -0.21(-2.46%) |
Dec 12, 2014 | 8.237 | 8.627 | 8.189 | 8.504 | 202,226 | +0.11(+1.36%) |
Dec 11, 2014 | 8.456 | 8.694 | 8.304 | 8.389 | 187,095 | -0.02(-0.23%) |
Dec 10, 2014 | 8.570 | 8.732 | 8.351 | 8.408 | 204,491 | -0.19(-2.21%) |
Dec 09, 2014 | 8.142 | 8.704 | 7.989 | 8.599 | 209,759 | +0.35(+4.27%) |
Dec 08, 2014 | 8.208 | 8.475 | 8.161 | 8.246 | 209,988 | +0.04(+0.46%) |
Dec 05, 2014 | 7.932 | 8.380 | 7.932 | 8.208 | 265,156 | +0.27(+3.36%) |
Dec 04, 2014 | 8.027 | 8.161 | 7.885 | 7.942 | 71,491 | -0.09(-1.07%) |
Dec 03, 2014 | 7.913 | 8.105 | 7.866 | 8.027 | 128,303 | +0.10(+1.32%) |
Dec 02, 2014 | 7.875 | 8.151 | 7.875 | 7.923 | 140,787 | +0.05(+0.60%) |
Dec 01, 2014 | 8.208 | 8.208 | 7.856 | 7.875 | 125,087 | -0.38(-4.61%) |
Nov 28, 2014 | 8.370 | 8.513 | 8.170 | 8.256 | 64,014 | -0.12(-1.48%) |
Nov 26, 2014 | 8.256 | 8.380 | 8.380 | 8.380 | 111,526 | +0.14(+1.68%) |
Nov 25, 2014 | 8.332 | 8.463 | 8.132 | 8.242 | 111,594 | -0.06(-0.75%) |
Nov 24, 2014 | 8.351 | 8.456 | 8.275 | 8.304 | 139,981 | -0.06(-0.68%) |
Nov 21, 2014 | 8.494 | 8.523 | 8.361 | 8.361 | 165,038 | +0.02(+0.23%) |
Nov 20, 2014 | 8.180 | 8.342 | 8.113 | 8.342 | 206,236 | +0.13(+1.62%) |
Nov 19, 2014 | 8.504 | 8.542 | 8.159 | 8.208 | 261,017 | -0.33(-3.90%) |
Nov 18, 2014 | 8.665 | 8.903 | 8.532 | 8.542 | 245,216 | -0.11(-1.32%) |
Nov 17, 2014 | 8.589 | 8.675 | 8.475 | 8.656 | 208,122 | -0.10(-1.09%) |
Nov 14, 2014 | 8.285 | 8.837 | 8.285 | 8.751 | 286,318 | +0.49(+5.88%) |
Nov 13, 2014 | 8.799 | 8.889 | 8.208 | 8.265 | 255,056 | -0.53(-6.06%) |
Nov 12, 2014 | 8.704 | 8.865 | 8.570 | 8.799 | 360,617 | +0.05(+0.54%) |
Nov 11, 2014 | 8.561 | 8.780 | 8.446 | 8.751 | 281,164 | +0.21(+2.45%) |
Nov 10, 2014 | 8.618 | 8.713 | 8.380 | 8.542 | 204,994 | -0.10(-1.21%) |
Nov 07, 2014 | 8.427 | 8.656 | 8.259 | 8.646 | 301,318 | +0.22(+2.60%) |
Nov 06, 2014 | 8.113 | 8.456 | 8.041 | 8.427 | 282,394 | +0.34(+4.24%) |
Nov 05, 2014 | 8.389 | 8.389 | 7.980 | 8.085 | 252,286 | -0.21(-2.53%) |
Nov 04, 2014 | 8.313 | 8.399 | 8.161 | 8.294 | 283,420 | +0.09(+1.04%) |
Nov 03, 2014 | 7.980 | 8.456 | 7.618 | 8.208 | 449,903 | +0.19(+2.38%) |
Oct 31, 2014 | 7.589 | 8.361 | 7.589 | 8.018 | 468,319 | -0.06(-0.71%) |
Oct 30, 2014 | 7.951 | 8.218 | 7.846 | 8.075 | 317,329 | +0.11(+1.44%) |
Oct 29, 2014 | 7.923 | 8.056 | 7.695 | 7.961 | 242,422 | +0.03(+0.36%) |
Oct 28, 2014 | 7.504 | 7.961 | 7.426 | 7.932 | 225,549 | +0.50(+6.79%) |
Oct 27, 2014 | 7.304 | 7.380 | 7.380 | 7.427 | 194,691 | +0.05(+0.65%) |
Oct 24, 2014 | 7.542 | 7.608 | 7.342 | 7.380 | 260,532 | -0.12(-1.65%) |
Oct 23, 2014 | 7.266 | 7.637 | 7.132 | 7.504 | 292,234 | +0.33(+4.65%) |
Oct 22, 2014 | 7.389 | 7.685 | 7.170 | 7.170 | 203,201 | -0.23(-3.09%) |
Oct 21, 2014 | 7.485 | 7.660 | 7.142 | 7.399 | 217,238 | -0.02(-0.26%) |
Oct 20, 2014 | 7.399 | 7.580 | 7.351 | 7.418 | 216,708 | -0.02(-0.26%) |
Oct 17, 2014 | 7.618 | 7.656 | 7.370 | 7.437 | 196,550 | -0.06(-0.76%) |
Oct 16, 2014 | 7.037 | 7.580 | 7.037 | 7.494 | 198,803 | +0.34(+4.79%) |
Oct 15, 2014 | 7.161 | 7.265 | 6.851 | 7.151 | 438,403 | -0.12(-1.70%) |
Oct 14, 2014 | 7.608 | 7.921 | 7.237 | 7.275 | 424,308 | -0.21(-2.80%) |
Oct 13, 2014 | 7.408 | 7.589 | 7.389 | 7.485 | 495,681 | +0.09(+1.16%) |
Oct 10, 2014 | 7.485 | 7.627 | 7.380 | 7.399 | 414,533 | -0.13(-1.77%) |
Oct 09, 2014 | 7.808 | 7.808 | 7.523 | 7.532 | 312,509 | -0.28(-3.54%) |
Oct 08, 2014 | 7.532 | 7.894 | 7.523 | 7.808 | 261,973 | +0.26(+3.40%) |
Oct 07, 2014 | 7.542 | 7.713 | 7.485 | 7.551 | 310,939 | -0.07(-0.94%) |
Oct 06, 2014 | 7.875 | 7.923 | 7.618 | 7.623 | 214,284 | -0.25(-3.20%) |
Oct 03, 2014 | 8.037 | 8.123 | 7.837 | 7.875 | 169,584 | -0.08(-0.96%) |
Oct 02, 2014 | 7.799 | 7.999 | 7.656 | 7.951 | 303,148 | +0.18(+2.33%) |