Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.650 | 8.010 | 8.010 | 8.010 | 1,162,000 | -0.78(-8.87%) |
Dec 30, 2014 | 8.750 | 8.820 | 8.260 | 8.790 | 1,406,011 | -0.21(-2.33%) |
Dec 29, 2014 | 8.350 | 9.750 | 8.200 | 9.000 | 3,371,769 | +1.03(+12.92%) |
Dec 26, 2014 | 7.550 | 8.010 | 7.170 | 7.970 | 510,757 | +0.40(+5.28%) |
Dec 24, 2014 | 6.990 | 7.570 | 7.570 | 7.570 | 496,800 | +0.50(+7.07%) |
Dec 23, 2014 | 7.110 | 7.160 | 6.605 | 7.070 | 1,009,243 | -0.24(-3.28%) |
Dec 22, 2014 | 5.980 | 7.880 | 5.855 | 7.310 | 3,817,775 | +1.70(+30.30%) |
Dec 19, 2014 | 4.860 | 5.790 | 4.710 | 5.610 | 652,265 | +0.75(+15.43%) |
Dec 18, 2014 | 5.000 | 5.000 | 4.710 | 4.860 | 387,226 | -0.11(-2.21%) |
Dec 17, 2014 | 4.530 | 5.140 | 4.365 | 4.970 | 884,197 | +0.49(+10.94%) |
Dec 16, 2014 | 4.300 | 4.550 | 4.120 | 4.480 | 550,775 | +0.11(+2.52%) |
Dec 15, 2014 | 3.850 | 4.450 | 3.850 | 4.370 | 1,143,010 | +0.59(+15.61%) |
Dec 12, 2014 | 3.640 | 3.800 | 3.640 | 3.780 | 178,966 | +0.14(+3.85%) |
Dec 11, 2014 | 3.630 | 3.769 | 3.550 | 3.640 | 155,257 | +0.09(+2.54%) |
Dec 10, 2014 | 3.470 | 3.670 | 3.419 | 3.550 | 71,205 | +0.04(+1.14%) |
Dec 09, 2014 | 3.380 | 3.620 | 3.350 | 3.510 | 138,756 | +0.07(+2.03%) |
Dec 08, 2014 | 3.600 | 3.770 | 3.410 | 3.440 | 434,031 | -0.02(-0.58%) |
Dec 05, 2014 | 3.480 | 3.550 | 3.400 | 3.460 | 187,190 | -0.05(-1.42%) |
Dec 04, 2014 | 3.630 | 3.630 | 3.380 | 3.510 | 301,060 | -0.15(-4.10%) |
Dec 03, 2014 | 3.380 | 3.710 | 3.310 | 3.660 | 356,736 | +0.31(+9.25%) |
Dec 02, 2014 | 3.120 | 3.380 | 3.070 | 3.350 | 341,159 | +0.22(+7.03%) |
Dec 01, 2014 | 3.140 | 3.160 | 3.030 | 3.130 | 60,340 | +0.01(+0.34%) |
Nov 28, 2014 | 3.090 | 3.170 | 3.000 | 3.119 | 81,932 | +0.04(+1.15%) |
Nov 26, 2014 | 2.900 | 3.084 | 3.084 | 3.084 | 242,700 | +0.16(+5.62%) |
Nov 25, 2014 | 2.940 | 2.977 | 2.920 | 2.920 | 79,639 | +0.01(+0.34%) |
Nov 24, 2014 | 2.900 | 2.980 | 2.900 | 2.910 | 102,638 | -0.04(-1.36%) |
Nov 21, 2014 | 3.000 | 3.030 | 2.900 | 2.950 | 68,243 | -0.04(-1.34%) |
Nov 20, 2014 | 2.880 | 2.990 | 2.880 | 2.990 | 51,714 | +0.14(+4.91%) |
Nov 19, 2014 | 2.960 | 2.965 | 2.820 | 2.850 | 181,662 | -0.06(-2.17%) |
Nov 18, 2014 | 2.990 | 3.000 | 2.880 | 2.913 | 84,149 | -0.06(-1.91%) |
Nov 17, 2014 | 3.020 | 3.050 | 2.940 | 2.970 | 276,940 | -0.02(-0.67%) |
Nov 14, 2014 | 2.910 | 3.060 | 2.850 | 2.990 | 256,602 | +0.11(+3.82%) |
Nov 13, 2014 | 2.820 | 2.920 | 2.810 | 2.880 | 86,036 | +0.04(+1.41%) |
Nov 12, 2014 | 2.770 | 2.900 | 2.740 | 2.840 | 95,045 | +0.09(+3.27%) |
Nov 11, 2014 | 2.770 | 2.840 | 2.720 | 2.750 | 93,419 | -0.04(-1.43%) |
Nov 10, 2014 | 2.720 | 2.900 | 2.720 | 2.790 | 115,425 | +0.04(+1.45%) |
Nov 07, 2014 | 2.830 | 2.841 | 2.700 | 2.750 | 132,614 | -0.08(-2.83%) |
Nov 06, 2014 | 2.900 | 2.920 | 2.680 | 2.830 | 299,592 | -0.19(-6.29%) |
Nov 05, 2014 | 2.990 | 3.159 | 2.970 | 3.020 | 45,974 | +0.03(+1.00%) |
Nov 04, 2014 | 3.100 | 3.100 | 2.923 | 2.990 | 90,213 | -0.08(-2.61%) |
Nov 03, 2014 | 3.150 | 3.290 | 2.950 | 3.070 | 166,430 | -0.11(-3.46%) |
Oct 31, 2014 | 3.210 | 3.330 | 3.150 | 3.180 | 66,721 | -0.02(-0.63%) |
Oct 30, 2014 | 3.100 | 3.260 | 3.100 | 3.200 | 121,192 | +0.08(+2.56%) |
Oct 29, 2014 | 3.340 | 3.380 | 3.080 | 3.120 | 112,788 | -0.19(-5.74%) |
Oct 28, 2014 | 3.350 | 3.390 | 3.220 | 3.310 | 64,733 | -0.06(-1.78%) |
Oct 27, 2014 | 3.350 | 3.390 | 3.330 | 3.370 | 170,132 | +0.04(+1.20%) |
Oct 24, 2014 | 3.140 | 3.400 | 3.110 | 3.330 | 361,162 | +0.25(+8.12%) |
Oct 23, 2014 | 3.130 | 3.200 | 2.960 | 3.080 | 273,646 | +0.24(+8.45%) |
Oct 22, 2014 | 2.870 | 2.910 | 2.800 | 2.840 | 62,332 | -0.01(-0.35%) |
Oct 21, 2014 | 2.930 | 2.930 | 2.820 | 2.850 | 79,919 | -0.03(-1.04%) |
Oct 20, 2014 | 2.990 | 2.990 | 2.770 | 2.880 | 124,114 | -0.09(-3.03%) |
Oct 17, 2014 | 2.940 | 3.180 | 2.800 | 2.970 | 260,935 | +0.17(+6.07%) |
Oct 16, 2014 | 2.800 | 2.830 | 2.660 | 2.800 | 127,052 | +0.04(+1.45%) |
Oct 15, 2014 | 2.750 | 2.770 | 2.560 | 2.760 | 143,037 | +0.20(+7.81%) |
Oct 14, 2014 | 2.580 | 2.660 | 2.550 | 2.560 | 103,915 | -0.06(-2.29%) |
Oct 13, 2014 | 2.670 | 2.710 | 2.530 | 2.620 | 251,245 | -0.09(-3.32%) |
Oct 10, 2014 | 2.800 | 2.880 | 2.630 | 2.710 | 247,972 | -0.11(-3.90%) |
Oct 09, 2014 | 2.850 | 2.930 | 2.800 | 2.820 | 117,831 | -0.05(-1.74%) |
Oct 08, 2014 | 2.960 | 3.029 | 2.800 | 2.870 | 229,092 | -0.11(-3.69%) |
Oct 07, 2014 | 3.140 | 3.320 | 2.960 | 2.980 | 214,690 | -0.21(-6.58%) |
Oct 06, 2014 | 3.230 | 3.269 | 3.110 | 3.190 | 80,065 | -0.06(-1.69%) |
Oct 03, 2014 | 3.170 | 3.260 | 3.165 | 3.245 | 69,012 | +0.08(+2.69%) |
Oct 02, 2014 | 3.170 | 3.240 | 3.077 | 3.160 | 71,997 | -0.04(-1.25%) |