Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.093 | 9.041 | 9.041 | 9.041 | 319,063 | -0.06(-0.70%) |
Dec 30, 2014 | 9.099 | 9.147 | 9.069 | 9.105 | 695,021 | +0.02(+0.20%) |
Dec 29, 2014 | 9.081 | 9.141 | 9.069 | 9.087 | 837,486 | +0.01(+0.07%) |
Dec 26, 2014 | 9.087 | 9.129 | 9.069 | 9.081 | 444,459 | +0.00(+0.00%) |
Dec 24, 2014 | 9.075 | 9.081 | 9.081 | 9.081 | 283,008 | +0.04(+0.40%) |
Dec 23, 2014 | 9.020 | 9.075 | 9.014 | 9.044 | 538,146 | +0.06(+0.68%) |
Dec 22, 2014 | 8.983 | 9.020 | 8.965 | 8.983 | 867,550 | -0.01(-0.07%) |
Dec 19, 2014 | 9.020 | 9.050 | 8.947 | 8.990 | 938,900 | -0.03(-0.34%) |
Dec 18, 2014 | 9.032 | 9.081 | 9.002 | 9.020 | 2,954,802 | +0.04(+0.41%) |
Dec 17, 2014 | 9.044 | 9.069 | 8.905 | 8.983 | 719,278 | -0.06(-0.67%) |
Dec 16, 2014 | 8.923 | 9.135 | 8.923 | 9.044 | 495,649 | +0.05(+0.54%) |
Dec 15, 2014 | 9.117 | 9.263 | 8.959 | 8.996 | 325,488 | -0.08(-0.87%) |
Dec 12, 2014 | 9.093 | 9.226 | 9.062 | 9.075 | 478,532 | -0.09(-0.93%) |
Dec 11, 2014 | 9.154 | 9.236 | 9.135 | 9.160 | 287,262 | +0.05(+0.53%) |
Dec 10, 2014 | 9.166 | 9.226 | 9.002 | 9.111 | 336,292 | -0.07(-0.79%) |
Dec 09, 2014 | 9.056 | 9.202 | 9.020 | 9.184 | 711,191 | +0.07(+0.73%) |
Dec 08, 2014 | 9.135 | 9.196 | 9.105 | 9.117 | 840,884 | -0.05(-0.60%) |
Dec 05, 2014 | 9.141 | 9.220 | 9.141 | 9.172 | 1,082,544 | +0.06(+0.67%) |
Dec 04, 2014 | 9.081 | 9.117 | 9.038 | 9.111 | 958,001 | +0.03(+0.33%) |
Dec 03, 2014 | 9.087 | 9.105 | 9.026 | 9.081 | 619,297 | +0.02(+0.20%) |
Dec 02, 2014 | 9.069 | 9.087 | 9.026 | 9.062 | 1,829,391 | +0.00(+0.00%) |
Dec 01, 2014 | 9.123 | 9.141 | 9.032 | 9.062 | 563,244 | -0.11(-1.19%) |
Nov 28, 2014 | 9.183 | 9.298 | 9.165 | 9.171 | 304,535 | -0.02(-0.20%) |
Nov 26, 2014 | 9.153 | 9.189 | 9.189 | 9.189 | 799,250 | +0.01(+0.13%) |
Nov 25, 2014 | 9.250 | 9.268 | 9.171 | 9.177 | 635,086 | -0.06(-0.65%) |
Nov 24, 2014 | 9.177 | 9.250 | 9.177 | 9.238 | 499,339 | +0.08(+0.86%) |
Nov 21, 2014 | 9.220 | 9.250 | 9.159 | 9.159 | 394,877 | +0.00(+0.00%) |
Nov 20, 2014 | 9.093 | 9.202 | 9.069 | 9.159 | 301,745 | +0.04(+0.40%) |
Nov 19, 2014 | 9.147 | 9.220 | 8.984 | 9.123 | 210,870 | -0.05(-0.53%) |
Nov 18, 2014 | 9.159 | 9.220 | 9.147 | 9.171 | 347,859 | +0.03(+0.33%) |
Nov 17, 2014 | 9.153 | 9.189 | 9.105 | 9.141 | 318,461 | -0.04(-0.46%) |
Nov 14, 2014 | 9.165 | 9.232 | 9.117 | 9.183 | 588,843 | +0.02(+0.26%) |
Nov 13, 2014 | 9.171 | 9.214 | 9.147 | 9.159 | 272,414 | -0.01(-0.13%) |
Nov 12, 2014 | 9.111 | 9.195 | 9.081 | 9.171 | 285,908 | +0.02(+0.26%) |
Nov 11, 2014 | 9.183 | 9.195 | 9.123 | 9.147 | 167,033 | -0.02(-0.26%) |
Nov 10, 2014 | 9.153 | 9.232 | 9.111 | 9.171 | 234,647 | +0.03(+0.33%) |
Nov 07, 2014 | 9.123 | 9.171 | 8.980 | 9.141 | 184,118 | +0.02(+0.27%) |
Nov 06, 2014 | 9.020 | 9.138 | 9.020 | 9.117 | 284,671 | +0.09(+1.00%) |
Nov 05, 2014 | 9.026 | 9.087 | 8.990 | 9.026 | 320,328 | +0.03(+0.34%) |
Nov 04, 2014 | 8.990 | 9.020 | 8.911 | 8.996 | 343,095 | -0.02(-0.17%) |
Nov 03, 2014 | 9.014 | 9.056 | 8.966 | 9.011 | 584,388 | -0.02(-0.23%) |
Oct 31, 2014 | 9.129 | 9.153 | 9.008 | 9.032 | 574,680 | -0.06(-0.66%) |
Oct 30, 2014 | 8.839 | 9.177 | 8.839 | 9.093 | 503,846 | +0.12(+1.35%) |
Oct 29, 2014 | 8.784 | 9.014 | 8.736 | 8.972 | 417,594 | +0.09(+1.02%) |
Oct 28, 2014 | 8.766 | 8.923 | 8.766 | 8.881 | 423,268 | +0.10(+1.10%) |
Oct 27, 2014 | 8.742 | 8.815 | 8.760 | 8.784 | 347,308 | +0.02(+0.28%) |
Oct 24, 2014 | 8.706 | 8.784 | 8.676 | 8.760 | 356,442 | +0.02(+0.28%) |
Oct 23, 2014 | 8.772 | 8.857 | 8.724 | 8.736 | 396,060 | +0.01(+0.14%) |
Oct 22, 2014 | 8.742 | 8.827 | 8.718 | 8.724 | 340,308 | -0.03(-0.35%) |
Oct 21, 2014 | 8.669 | 8.790 | 8.585 | 8.754 | 426,915 | +0.11(+1.33%) |
Oct 20, 2014 | 8.555 | 8.694 | 8.491 | 8.639 | 311,586 | +0.04(+0.49%) |
Oct 17, 2014 | 8.585 | 8.639 | 8.555 | 8.597 | 367,664 | +0.08(+0.92%) |
Oct 16, 2014 | 8.331 | 8.543 | 8.331 | 8.518 | 322,860 | +0.08(+1.00%) |
Oct 15, 2014 | 8.476 | 8.543 | 8.367 | 8.434 | 462,870 | -0.15(-1.69%) |
Oct 14, 2014 | 8.464 | 8.669 | 8.464 | 8.579 | 327,819 | +0.15(+1.72%) |
Oct 13, 2014 | 8.367 | 8.512 | 8.305 | 8.434 | 274,310 | +0.05(+0.58%) |
Oct 10, 2014 | 8.446 | 8.464 | 8.379 | 8.385 | 430,294 | -0.06(-0.72%) |
Oct 09, 2014 | 8.609 | 8.682 | 8.437 | 8.446 | 473,960 | -0.18(-2.03%) |
Oct 08, 2014 | 8.512 | 8.651 | 8.482 | 8.621 | 409,883 | +0.10(+1.13%) |
Oct 07, 2014 | 8.609 | 8.621 | 8.470 | 8.524 | 375,267 | -0.10(-1.12%) |
Oct 06, 2014 | 8.688 | 8.700 | 8.596 | 8.621 | 278,521 | -0.07(-0.77%) |
Oct 03, 2014 | 8.676 | 8.724 | 8.657 | 8.688 | 437,786 | +0.06(+0.70%) |
Oct 02, 2014 | 8.555 | 8.657 | 8.549 | 8.627 | 262,951 | +0.05(+0.56%) |