Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.857 | 9.689 | 9.689 | 9.689 | 7,289,560 | -0.14(-1.42%) |
Dec 30, 2014 | 9.766 | 9.885 | 9.696 | 9.829 | 6,673,376 | +0.02(+0.21%) |
Dec 29, 2014 | 9.745 | 9.871 | 9.731 | 9.808 | 6,584,958 | +0.05(+0.50%) |
Dec 26, 2014 | 9.773 | 9.822 | 9.745 | 9.759 | 3,589,865 | -0.01(-0.07%) |
Dec 24, 2014 | 9.829 | 9.766 | 9.766 | 9.766 | 3,431,174 | -0.03(-0.36%) |
Dec 23, 2014 | 9.682 | 9.829 | 9.648 | 9.801 | 7,323,500 | +0.15(+1.59%) |
Dec 22, 2014 | 9.627 | 9.662 | 9.578 | 9.648 | 9,737,088 | +0.03(+0.29%) |
Dec 19, 2014 | 9.641 | 9.703 | 9.613 | 9.620 | 19,659,056 | -0.01(-0.07%) |
Dec 18, 2014 | 9.480 | 9.627 | 9.463 | 9.627 | 13,252,483 | +0.26(+2.83%) |
Dec 17, 2014 | 9.188 | 9.397 | 9.139 | 9.362 | 19,770,358 | +0.22(+2.44%) |
Dec 16, 2014 | 9.076 | 9.278 | 9.062 | 9.139 | 22,559,982 | +0.00(+0.00%) |
Dec 15, 2014 | 9.299 | 9.369 | 9.132 | 9.139 | 20,414,724 | -0.13(-1.43%) |
Dec 12, 2014 | 9.355 | 9.418 | 9.257 | 9.271 | 13,666,117 | -0.16(-1.70%) |
Dec 11, 2014 | 9.466 | 9.536 | 9.397 | 9.431 | 10,777,054 | +0.03(+0.37%) |
Dec 10, 2014 | 9.613 | 9.682 | 9.383 | 9.397 | 15,726,453 | -0.24(-2.46%) |
Dec 09, 2014 | 9.508 | 9.641 | 9.452 | 9.634 | 12,004,601 | +0.06(+0.66%) |
Dec 08, 2014 | 9.606 | 9.735 | 9.543 | 9.571 | 11,449,950 | -0.03(-0.36%) |
Dec 05, 2014 | 9.473 | 9.703 | 9.473 | 9.606 | 18,170,304 | +0.20(+2.15%) |
Dec 04, 2014 | 9.299 | 9.411 | 9.268 | 9.404 | 17,132,300 | +0.12(+1.28%) |
Dec 03, 2014 | 9.201 | 9.320 | 9.194 | 9.285 | 11,826,914 | +0.08(+0.91%) |
Dec 02, 2014 | 9.208 | 9.341 | 9.174 | 9.201 | 16,608,155 | +0.01(+0.15%) |
Dec 01, 2014 | 9.369 | 9.383 | 9.090 | 9.188 | 24,779,156 | -0.22(-2.37%) |
Nov 28, 2014 | 9.508 | 9.522 | 9.390 | 9.411 | 7,400,680 | -0.04(-0.41%) |
Nov 26, 2014 | 9.380 | 9.449 | 9.449 | 9.449 | 9,399,894 | +0.06(+0.59%) |
Nov 25, 2014 | 9.414 | 9.421 | 9.345 | 9.393 | 16,788,388 | +0.01(+0.07%) |
Nov 24, 2014 | 9.241 | 9.407 | 9.241 | 9.386 | 18,756,702 | +0.20(+2.19%) |
Nov 21, 2014 | 9.282 | 9.373 | 9.178 | 9.185 | 12,671,651 | -0.08(-0.82%) |
Nov 20, 2014 | 9.137 | 9.262 | 9.130 | 9.262 | 9,704,887 | +0.04(+0.45%) |
Nov 19, 2014 | 9.234 | 9.241 | 9.136 | 9.220 | 13,284,481 | -0.01(-0.15%) |
Nov 18, 2014 | 9.199 | 9.253 | 9.151 | 9.234 | 16,713,748 | +0.05(+0.53%) |
Nov 17, 2014 | 9.227 | 9.248 | 9.158 | 9.185 | 12,490,960 | -0.08(-0.82%) |
Nov 14, 2014 | 9.303 | 9.366 | 9.234 | 9.262 | 11,158,016 | -0.07(-0.74%) |
Nov 13, 2014 | 9.338 | 9.386 | 9.265 | 9.331 | 14,260,961 | -0.02(-0.22%) |
Nov 12, 2014 | 9.289 | 9.380 | 9.286 | 9.352 | 11,572,129 | +0.00(+0.00%) |
Nov 11, 2014 | 9.345 | 9.393 | 9.310 | 9.352 | 7,894,416 | +0.00(+0.00%) |
Nov 10, 2014 | 9.269 | 9.373 | 9.262 | 9.352 | 7,295,273 | +0.06(+0.67%) |
Nov 07, 2014 | 9.317 | 9.362 | 9.241 | 9.289 | 10,380,896 | -0.06(-0.67%) |
Nov 06, 2014 | 9.282 | 9.366 | 9.220 | 9.352 | 10,886,892 | +0.11(+1.20%) |
Nov 05, 2014 | 9.262 | 9.282 | 9.147 | 9.241 | 13,432,140 | +0.05(+0.53%) |
Nov 04, 2014 | 9.185 | 9.213 | 9.088 | 9.192 | 10,997,230 | +0.02(+0.23%) |
Nov 03, 2014 | 9.151 | 9.234 | 9.123 | 9.171 | 16,943,316 | +0.01(+0.15%) |
Oct 31, 2014 | 9.192 | 9.215 | 9.102 | 9.158 | 22,434,518 | +0.11(+1.23%) |
Oct 30, 2014 | 9.067 | 9.123 | 8.984 | 9.047 | 19,555,120 | -0.05(-0.53%) |
Oct 29, 2014 | 8.991 | 9.130 | 8.963 | 9.095 | 11,643,992 | +0.08(+0.85%) |
Oct 28, 2014 | 8.894 | 9.040 | 8.887 | 9.019 | 10,947,405 | +0.15(+1.64%) |
Oct 27, 2014 | 8.852 | 8.873 | 8.873 | 8.873 | 9,030,038 | +0.00(+0.00%) |
Oct 24, 2014 | 8.811 | 8.873 | 8.797 | 8.873 | 10,586,986 | +0.06(+0.71%) |
Oct 23, 2014 | 8.831 | 8.901 | 8.804 | 8.811 | 15,002,157 | +0.08(+0.95%) |
Oct 22, 2014 | 8.804 | 8.852 | 8.686 | 8.727 | 23,852,932 | -0.03(-0.40%) |
Oct 21, 2014 | 8.734 | 8.825 | 8.707 | 8.762 | 20,406,244 | +0.09(+1.04%) |
Oct 20, 2014 | 8.609 | 8.686 | 8.603 | 8.672 | 17,290,500 | +0.10(+1.21%) |
Oct 17, 2014 | 8.533 | 8.609 | 8.422 | 8.568 | 28,938,578 | +0.11(+1.31%) |
Oct 16, 2014 | 8.193 | 8.498 | 8.131 | 8.457 | 30,622,938 | +0.03(+0.41%) |
Oct 15, 2014 | 8.117 | 8.575 | 8.013 | 8.422 | 66,116,832 | -0.52(-5.82%) |
Oct 14, 2014 | 8.880 | 9.033 | 8.818 | 8.942 | 23,386,098 | +0.08(+0.94%) |
Oct 13, 2014 | 8.970 | 9.015 | 8.845 | 8.859 | 11,475,716 | -0.08(-0.85%) |
Oct 10, 2014 | 9.060 | 9.178 | 8.936 | 8.936 | 18,863,224 | -0.15(-1.60%) |
Oct 09, 2014 | 9.317 | 9.352 | 9.081 | 9.081 | 14,942,903 | -0.28(-3.04%) |
Oct 08, 2014 | 9.144 | 9.393 | 9.137 | 9.366 | 22,253,432 | +0.25(+2.74%) |
Oct 07, 2014 | 9.262 | 9.310 | 9.116 | 9.116 | 18,825,594 | -0.18(-1.94%) |
Oct 06, 2014 | 9.435 | 9.456 | 9.296 | 9.296 | 16,564,307 | -0.08(-0.89%) |
Oct 03, 2014 | 9.234 | 9.421 | 9.206 | 9.380 | 19,245,060 | +0.22(+2.35%) |
Oct 02, 2014 | 9.123 | 9.206 | 8.998 | 9.164 | 19,363,374 | +0.02(+0.23%) |